KissMeData/063440/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,192900,251226696,1946,1946,1946,1946,3514
20231122,192800,251226696,1946,1946,1946,1946,0
20231122,192700,251226696,1946,1946,1946,1946,0
20231122,192600,251226696,1946,1946,1946,1946,0
20231122,192500,251226696,1946,1946,1946,1946,0
20231122,192400,251226696,1946,1946,1946,1946,0
20231122,192300,251226696,1946,1946,1946,1946,0
20231122,192200,251226696,1946,1946,1946,1946,0
20231122,192100,251226696,1946,1946,1946,1946,0
20231122,192000,251226696,1946,1946,1946,1946,0
20231122,191900,251226696,1946,1946,1946,1946,0
20231122,191800,251226696,1946,1946,1946,1946,0
20231122,191700,251226696,1946,1946,1946,1946,0
20231122,191600,251226696,1946,1946,1946,1946,0
20231122,191500,251226696,1946,1946,1946,1946,0
20231122,191400,251226696,1946,1946,1946,1946,0
20231122,191300,251226696,1946,1946,1946,1946,0
20231122,191200,251226696,1946,1946,1946,1946,0
20231122,191100,251226696,1946,1946,1946,1946,0
20231122,191000,251226696,1946,1946,1946,1946,0
20231122,190900,251226696,1946,1946,1946,1946,0
20231122,190800,251226696,1946,1946,1946,1946,0
20231122,190700,251226696,1946,1946,1946,1946,0
20231122,190600,251226696,1946,1946,1946,1946,0
20231122,190500,251226696,1946,1946,1946,1946,0
20231122,190400,251226696,1946,1946,1946,1946,0
20231122,190300,251226696,1946,1946,1946,1946,0
20231122,190200,251226696,1946,1946,1946,1946,0
20231122,190100,251226696,1946,1946,1946,1946,0
20231122,190000,251226696,1946,1946,1946,1946,0
20231122,185900,251226696,1946,1946,1946,1946,3514
20231122,185800,251226696,1946,1946,1946,1946,0
20231122,185700,251226696,1946,1946,1946,1946,0
20231122,185600,251226696,1946,1946,1946,1946,0
20231122,185500,251226696,1946,1946,1946,1946,0
20231122,185400,251226696,1946,1946,1946,1946,0
20231122,185300,251226696,1946,1946,1946,1946,0
20231122,185200,251226696,1946,1946,1946,1946,0
20231122,185100,251226696,1946,1946,1946,1946,0
20231122,185000,251226696,1946,1946,1946,1946,0
20231122,184900,251226696,1946,1946,1946,1946,0
20231122,184800,251226696,1946,1946,1946,1946,0
20231122,184700,251226696,1946,1946,1946,1946,0
20231122,184600,251226696,1946,1946,1946,1946,0
20231122,184500,251226696,1946,1946,1946,1946,0
20231122,184400,251226696,1946,1946,1946,1946,0
20231122,184300,251226696,1946,1946,1946,1946,0
20231122,184200,251226696,1946,1946,1946,1946,0
20231122,184100,251226696,1946,1946,1946,1946,0
20231122,184000,251226696,1946,1946,1946,1946,0
20231122,183900,251226696,1946,1946,1946,1946,0
20231122,183800,251226696,1946,1946,1946,1946,0
20231122,183700,251226696,1946,1946,1946,1946,0
20231122,183600,251226696,1946,1946,1946,1946,0
20231122,183500,251226696,1946,1946,1946,1946,0
20231122,183400,251226696,1946,1946,1946,1946,0
20231122,183300,251226696,1946,1946,1946,1946,0
20231122,183200,251226696,1946,1946,1946,1946,0
20231122,183100,251226696,1946,1946,1946,1946,0
20231122,183000,251226696,1946,1946,1946,1946,0
20231122,182900,251226696,1946,1946,1946,1946,3514
20231122,182800,251226696,1946,1946,1946,1946,0
20231122,182700,251226696,1946,1946,1946,1946,0
20231122,182600,251226696,1946,1946,1946,1946,0
20231122,182500,251226696,1946,1946,1946,1946,0
20231122,182400,251226696,1946,1946,1946,1946,0
20231122,182300,251226696,1946,1946,1946,1946,0
20231122,182200,251226696,1946,1946,1946,1946,0
20231122,182100,251226696,1946,1946,1946,1946,0
20231122,182000,251226696,1946,1946,1946,1946,0
20231122,181900,251226696,1946,1946,1946,1946,0
20231122,181800,251226696,1946,1946,1946,1946,0
20231122,181700,251226696,1946,1946,1946,1946,0
20231122,181600,251226696,1946,1946,1946,1946,0
20231122,181500,251226696,1946,1946,1946,1946,0
20231122,181400,251226696,1946,1946,1946,1946,0
20231122,181300,251226696,1946,1946,1946,1946,0
20231122,181200,251226696,1946,1946,1946,1946,0
20231122,181100,251226696,1946,1946,1946,1946,0
20231122,181000,251226696,1946,1946,1946,1946,0
20231122,180900,251226696,1946,1946,1946,1946,0
20231122,180800,251226696,1946,1946,1946,1946,0
20231122,180700,251226696,1946,1946,1946,1946,0
20231122,180600,251226696,1946,1946,1946,1946,0
20231122,180500,251226696,1946,1946,1946,1946,0
20231122,180400,251226696,1946,1946,1946,1946,0
20231122,180300,251226696,1946,1946,1946,1946,0
20231122,180200,251226696,1946,1946,1946,1946,0
20231122,180100,251226696,1946,1946,1946,1946,0
20231122,180000,251226696,1946,1946,1946,1946,0
20231122,175900,251226696,1946,1946,1946,1946,3514
20231122,175800,251226696,1946,1946,1946,1946,0
20231122,175700,251226696,1946,1946,1946,1946,0
20231122,175600,251226696,1946,1946,1946,1946,0
20231122,175500,251226696,1946,1946,1946,1946,0
20231122,175400,251226696,1946,1946,1946,1946,0
20231122,175300,251226696,1946,1946,1946,1946,0
20231122,175200,251226696,1946,1946,1946,1946,0
20231122,175100,251226696,1946,1946,1946,1946,0
20231122,175000,251226696,1946,1946,1946,1946,0
20231122,174900,251226696,1946,1946,1946,1946,0
20231122,174800,251226696,1946,1946,1946,1946,0
20231122,174700,251226696,1946,1946,1946,1946,0
20231122,174600,251226696,1946,1946,1946,1946,0
20231122,174500,251226696,1946,1946,1946,1946,0
20231122,174400,251226696,1946,1946,1946,1946,0
20231122,174300,251226696,1946,1946,1946,1946,0
20231122,174200,251226696,1946,1946,1946,1946,0
20231122,174100,251226696,1946,1946,1946,1946,0
20231122,174000,251226696,1946,1946,1946,1946,0
20231122,173900,251226696,1946,1946,1946,1946,0
20231122,173800,251226696,1946,1946,1946,1946,0
20231122,173700,251226696,1946,1946,1946,1946,0
20231122,173600,251226696,1946,1946,1946,1946,0
20231122,173500,251226696,1946,1946,1946,1946,0
20231122,173400,251226696,1946,1946,1946,1946,0
20231122,173300,251226696,1946,1946,1946,1946,0
20231122,173200,251226696,1946,1946,1946,1946,0
20231122,173100,251226696,1946,1946,1946,1946,0
20231122,173000,251226696,1946,1946,1946,1946,0
20231122,172900,251226696,1946,1946,1946,1946,3514
20231122,172800,251226696,1946,1946,1946,1946,0
20231122,172700,251226696,1946,1946,1946,1946,0
20231122,172600,251226696,1946,1946,1946,1946,0
20231122,172500,251226696,1946,1946,1946,1946,0
20231122,172400,251226696,1946,1946,1946,1946,0
20231122,172300,251226696,1946,1946,1946,1946,0
20231122,172200,251226696,1946,1946,1946,1946,0
20231122,172100,251226696,1946,1946,1946,1946,0
20231122,172000,251226696,1946,1946,1946,1946,0
20231122,171900,251226696,1946,1946,1946,1946,0
20231122,171800,251226696,1946,1946,1946,1946,0
20231122,171700,251226696,1946,1946,1946,1946,0
20231122,171600,251226696,1946,1946,1946,1946,0
20231122,171500,251226696,1946,1946,1946,1946,0
20231122,171400,251226696,1946,1946,1946,1946,0
20231122,171300,251226696,1946,1946,1946,1946,0
20231122,171200,251226696,1946,1946,1946,1946,0
20231122,171100,251226696,1946,1946,1946,1946,0
20231122,171000,251226696,1946,1946,1946,1946,0
20231122,170900,251226696,1946,1946,1946,1946,0
20231122,170800,251226696,1946,1946,1946,1946,0
20231122,170700,251226696,1946,1946,1946,1946,0
20231122,170600,251226696,1946,1946,1946,1946,0
20231122,170500,251226696,1946,1946,1946,1946,0
20231122,170400,251226696,1946,1946,1946,1946,0
20231122,170300,251226696,1946,1946,1946,1946,0
20231122,170200,251226696,1946,1946,1946,1946,0
20231122,170100,251226696,1946,1946,1946,1946,0
20231122,170000,251226696,1946,1946,1946,1946,0
20231122,165900,251226696,1946,1946,1946,1946,3514
20231122,165800,251226696,1946,1946,1946,1946,0
20231122,165700,251226696,1946,1946,1946,1946,0
20231122,165600,251226696,1946,1946,1946,1946,0
20231122,165500,251226696,1946,1946,1946,1946,0
20231122,165400,251226696,1946,1946,1946,1946,0
20231122,165300,251226696,1946,1946,1946,1946,0
20231122,165200,251226696,1946,1946,1946,1946,0
20231122,165100,251226696,1946,1946,1946,1946,0
20231122,165000,251226696,1946,1946,1946,1946,0
20231122,164900,251226696,1946,1946,1946,1946,0
20231122,164800,251226696,1946,1946,1946,1946,0
20231122,164700,251226696,1946,1946,1946,1946,0
20231122,164600,251226696,1946,1946,1946,1946,0
20231122,164500,251226696,1946,1946,1946,1946,0
20231122,164400,251226696,1946,1946,1946,1946,0
20231122,164300,251226696,1946,1946,1946,1946,0
20231122,164200,251226696,1946,1946,1946,1946,0
20231122,164100,251226696,1946,1946,1946,1946,0
20231122,164000,251226696,1946,1946,1946,1946,0
20231122,163900,251226696,1946,1946,1946,1946,0
20231122,163800,251226696,1946,1946,1946,1946,0
20231122,163700,251226696,1946,1946,1946,1946,0
20231122,163600,251226696,1946,1946,1946,1946,0
20231122,163500,251226696,1946,1946,1946,1946,0
20231122,163400,251226696,1946,1946,1946,1946,0
20231122,163300,251226696,1946,1946,1946,1946,0
20231122,163200,251226696,1946,1946,1946,1946,0
20231122,163100,251226696,1946,1946,1946,1946,0
20231122,163000,251226696,1946,1946,1946,1946,0
20231122,162900,251226696,1946,1946,1946,1946,3514
20231122,162800,251226696,1946,1946,1946,1946,0
20231122,162700,251226696,1946,1946,1946,1946,0
20231122,162600,251226696,1946,1946,1946,1946,0
20231122,162500,251226696,1946,1946,1946,1946,0
20231122,162400,251226696,1946,1946,1946,1946,0
20231122,162300,251226696,1946,1946,1946,1946,0
20231122,162200,251226696,1946,1946,1946,1946,0
20231122,162100,251226696,1946,1946,1946,1946,0
20231122,162000,251226696,1946,1946,1946,1946,0
20231122,161900,251226696,1946,1946,1946,1946,0
20231122,161800,251226696,1946,1946,1946,1946,0
20231122,161700,251226696,1946,1946,1946,1946,0
20231122,161600,251226696,1946,1946,1946,1946,0
20231122,161500,251226696,1946,1946,1946,1946,0
20231122,161400,251226696,1946,1946,1946,1946,0
20231122,161300,251226696,1946,1946,1946,1946,0
20231122,161200,251226696,1946,1946,1946,1946,0
20231122,161100,251226696,1946,1946,1946,1946,0
20231122,161000,251226696,1946,1946,1946,1946,0
20231122,160900,251226696,1946,1946,1946,1946,0
20231122,160800,251226696,1946,1946,1946,1946,0
20231122,160700,251226696,1946,1946,1946,1946,0
20231122,160600,251226696,1946,1946,1946,1946,0
20231122,160500,251226696,1946,1946,1946,1946,0
20231122,160400,251226696,1946,1946,1946,1946,0
20231122,160300,251226696,1946,1946,1946,1946,0
20231122,160200,251226696,1946,1946,1946,1946,0
20231122,160100,251226696,1946,1946,1946,1946,0
20231122,160000,251226696,1946,1946,1946,1946,0
20231122,155900,251226696,1946,1946,1946,1946,3514
20231122,155800,251226696,1946,1946,1946,1946,0
20231122,155700,251226696,1946,1946,1946,1946,0
20231122,155600,251226696,1946,1946,1946,1946,0
20231122,155500,251226696,1946,1946,1946,1946,0
20231122,155400,251226696,1946,1946,1946,1946,0
20231122,155300,251226696,1946,1946,1946,1946,0
20231122,155200,251226696,1946,1946,1946,1946,0
20231122,155100,251226696,1946,1946,1946,1946,0
20231122,155000,251226696,1946,1946,1946,1946,0
20231122,154900,251226696,1946,1946,1946,1946,0
20231122,154800,251226696,1946,1946,1946,1946,0
20231122,154700,251226696,1946,1946,1946,1946,0
20231122,154600,251226696,1946,1946,1946,1946,0
20231122,154500,251226696,1946,1946,1946,1946,0
20231122,154400,251226696,1946,1946,1946,1946,0
20231122,154300,251226696,1946,1946,1946,1946,0
20231122,154200,251226696,1946,1946,1946,1946,0
20231122,154100,251226696,1946,1946,1946,1946,0
20231122,154000,251226696,1946,1946,1946,1946,0
20231122,153900,251226696,1946,1946,1946,1946,0
20231122,153800,251226696,1946,1946,1946,1946,0
20231122,153700,251226696,1946,1946,1946,1946,0
20231122,153600,251226696,1946,1946,1946,1946,0
20231122,153500,251226696,1946,1946,1946,1946,0
20231122,153400,251226696,1946,1946,1946,1946,0
20231122,153300,251226696,1946,1946,1946,1946,0
20231122,153200,251226696,1946,1946,1946,1946,0
20231122,153100,251226696,1946,1946,1946,1946,0
20231122,153000,251226696,1946,1946,1946,1946,3514
20231122,152900,244388452,1943,1943,1943,1943,0
20231122,152800,244388452,1943,1943,1943,1943,0
20231122,152700,244388452,1943,1943,1943,1943,0
20231122,152600,244388452,1943,1943,1943,1943,0
20231122,152500,244388452,1943,1943,1943,1943,0
20231122,152400,244388452,1943,1943,1943,1943,0
20231122,152300,244388452,1943,1943,1943,1943,0
20231122,152200,244388452,1943,1943,1943,1943,0
20231122,152100,244388452,1943,1943,1943,1943,0
20231122,152000,244388452,1943,1943,1943,1943,0
20231122,151900,244388452,1943,1943,1943,1943,308
20231122,151800,243790008,1943,1945,1945,1943,1772
20231122,151700,240344491,1945,1945,1946,1945,314
20231122,151600,239733603,1946,1946,1946,1946,215
20231122,151500,239315213,1946,1946,1946,1946,0
20231122,151400,239315213,1946,1946,1946,1946,1
20231122,151300,239313267,1946,1946,1946,1946,156
20231122,151200,239009691,1946,1946,1946,1946,0
20231122,151100,239009691,1946,1946,1946,1946,600
20231122,151000,237842091,1945,1945,1945,1945,0
20231122,150900,237842091,1945,1945,1945,1945,0
20231122,150800,237842091,1945,1945,1945,1945,0
20231122,150700,237842091,1945,1945,1945,1945,0
20231122,150600,237842091,1945,1945,1945,1945,0
20231122,150500,237842091,1945,1945,1945,1945,0
20231122,150400,237842091,1945,1945,1945,1945,1
20231122,150300,237840146,1944,1944,1944,1944,22
20231122,150200,237797378,1944,1944,1944,1944,22
20231122,150100,237754610,1943,1947,1947,1943,600
20231122,150000,236587467,1948,1948,1948,1948,17
20231122,145900,236554351,1948,1948,1948,1948,4
20231122,145800,236546559,1948,1948,1948,1948,10
20231122,145700,236527079,1948,1951,1953,1948,107
20231122,145600,236318210,1952,1952,1952,1952,0
20231122,145500,236318210,1952,1952,1952,1952,25
20231122,145400,236269410,1952,1952,1952,1952,0
20231122,145300,236269410,1952,1952,1952,1952,5
20231122,145200,236259650,1953,1953,1953,1953,0
20231122,145100,236259650,1953,1953,1953,1953,0
20231122,145000,236259650,1953,1952,1953,1952,319
20231122,144900,235636710,1947,1947,1947,1947,0
20231122,144800,235636710,1947,1947,1947,1947,252
20231122,144700,235146066,1947,1947,1947,1947,45
20231122,144600,235058451,1947,1947,1947,1947,0
20231122,144500,235058451,1947,1947,1947,1947,0
20231122,144400,235058451,1947,1945,1947,1945,48
20231122,144300,234965089,1945,1945,1945,1945,0
20231122,144200,234965089,1945,1947,1947,1945,5
20231122,144100,234955360,1948,1948,1948,1948,0
20231122,144000,234955360,1948,1952,1953,1948,37
20231122,143900,234883115,1953,1953,1953,1953,0
20231122,143800,234883115,1953,1953,1953,1953,501
20231122,143700,233904662,1953,1953,1953,1953,0
20231122,143600,233904662,1953,1954,1954,1953,20
20231122,143500,233865592,1954,1954,1954,1954,3
20231122,143400,233859730,1955,1955,1955,1955,319
20231122,143300,233236085,1945,1945,1945,1945,0
20231122,143200,233236085,1945,1945,1945,1945,0
20231122,143100,233236085,1945,1945,1945,1945,0
20231122,143000,233236085,1945,1945,1945,1945,0
20231122,142900,233236085,1945,1945,1945,1945,0
20231122,142800,233236085,1945,1945,1945,1945,0
20231122,142700,233236085,1945,1945,1945,1945,0
20231122,142600,233236085,1945,1945,1945,1945,0
20231122,142500,233236085,1945,1945,1945,1945,0
20231122,142400,233236085,1945,1945,1945,1945,0
20231122,142300,233236085,1945,1947,1947,1945,232
20231122,142200,232784745,1945,1945,1945,1945,0
20231122,142100,232784745,1945,1945,1945,1945,0
20231122,142000,232784745,1945,1945,1945,1945,0
20231122,141900,232784745,1945,1945,1945,1945,0
20231122,141800,232784745,1945,1954,1956,1945,375
20231122,141700,232052005,1956,1956,1956,1956,0
20231122,141600,232052005,1956,1956,1956,1956,0
20231122,141500,232052005,1956,1956,1956,1956,0
20231122,141400,232052005,1956,1956,1956,1956,0
20231122,141300,232052005,1956,1956,1956,1956,2
20231122,141200,232048093,1956,1956,1956,1956,4
20231122,141100,232040269,1956,1956,1956,1956,0
20231122,141000,232040269,1956,1956,1956,1956,37
20231122,140900,231967897,1956,1956,1956,1956,0
20231122,140800,231967897,1956,1956,1956,1956,0
20231122,140700,231967897,1956,1956,1956,1956,3
20231122,140600,231962029,1957,1957,1957,1957,0
20231122,140500,231962029,1957,1957,1957,1957,0
20231122,140400,231962029,1957,1957,1957,1957,0
20231122,140300,231962029,1957,1957,1957,1957,0
20231122,140200,231962029,1957,1955,1957,1955,518
20231122,140100,230948898,1955,1955,1955,1955,300
20231122,140000,230362398,1955,1955,1955,1955,0
20231122,135900,230362398,1955,1953,1955,1953,300
20231122,135800,229775990,1954,1953,1954,1953,510
20231122,135700,228779460,1955,1955,1955,1955,0
20231122,135600,228779460,1955,1955,1955,1955,0
20231122,135500,228779460,1955,1955,1955,1955,0
20231122,135400,228779460,1955,1955,1955,1955,0
20231122,135300,228779460,1955,1955,1955,1955,0
20231122,135200,228779460,1955,1955,1955,1955,0
20231122,135100,228779460,1955,1955,1955,1955,0
20231122,135000,228779460,1955,1955,1955,1955,0
20231122,134900,228779460,1955,1955,1955,1955,0
20231122,134800,228779460,1955,1955,1955,1955,198
20231122,134700,228392370,1956,1956,1956,1956,0
20231122,134600,228392370,1956,1950,1956,1936,6119
20231122,134500,216520630,1954,1954,1954,1954,0
20231122,134400,216520630,1954,1954,1954,1954,0
20231122,134300,216520630,1954,1954,1954,1954,0
20231122,134200,216520630,1954,1954,1954,1954,0
20231122,134100,216520630,1954,1954,1954,1954,0
20231122,134000,216520630,1954,1953,1954,1953,36
20231122,133900,216450295,1950,1950,1950,1950,0
20231122,133800,216450295,1950,1950,1950,1950,50
20231122,133700,216352795,1950,1950,1950,1950,255
20231122,133600,215855545,1956,1956,1956,1956,0
20231122,133500,215855545,1956,1956,1956,1956,0
20231122,133400,215855545,1956,1956,1956,1956,0
20231122,133300,215855545,1956,1956,1956,1956,0
20231122,133200,215855545,1956,1956,1956,1956,0
20231122,133100,215855545,1956,1956,1956,1956,0
20231122,133000,215855545,1956,1955,1956,1955,319
20231122,132900,215231721,1957,1957,1957,1957,0
20231122,132800,215231721,1957,1957,1957,1957,0
20231122,132700,215231721,1957,1957,1957,1957,0
20231122,132600,215231721,1957,1957,1957,1957,0
20231122,132500,215231721,1957,1957,1957,1957,0
20231122,132400,215231721,1957,1957,1957,1957,0
20231122,132300,215231721,1957,1957,1957,1957,1
20231122,132200,215229764,1948,1948,1948,1948,0
20231122,132100,215229764,1948,1948,1948,1948,0
20231122,132000,215229764,1948,1948,1948,1948,351
20231122,131900,214546016,1947,1947,1947,1947,3
20231122,131800,214540175,1947,1947,1947,1947,155
20231122,131700,214238390,1947,1947,1947,1947,0
20231122,131600,214238390,1947,1947,1947,1947,0
20231122,131500,214238390,1947,1947,1947,1947,0
20231122,131400,214238390,1947,1946,1947,1946,319
20231122,131300,213617424,1946,1946,1946,1946,0
20231122,131200,213617424,1946,1946,1946,1946,0
20231122,131100,213617424,1946,1946,1946,1946,0
20231122,131000,213617424,1946,1946,1946,1946,36
20231122,130900,213547368,1937,1937,1937,1937,0
20231122,130800,213547368,1937,1937,1937,1937,0
20231122,130700,213547368,1937,1937,1937,1937,0
20231122,130600,213547368,1937,1937,1937,1937,40
20231122,130500,213469888,1948,1948,1948,1948,14
20231122,130400,213442616,1948,1940,1948,1937,1521
20231122,130300,210493715,1939,1939,1939,1939,0
20231122,130200,210493715,1939,1941,1941,1939,3344
20231122,130100,204006242,1940,1940,1940,1940,0
20231122,130000,204006242,1940,1940,1940,1940,0
20231122,125900,204006242,1940,1940,1940,1940,3333
20231122,125800,197540222,1948,1945,1948,1940,2148
20231122,125700,193365439,1948,1948,1948,1946,3060
20231122,125600,187405172,1948,1963,1963,1948,1916
20231122,125500,183670427,1966,1947,1966,1947,17063
20231122,125400,150325033,1948,1948,1948,1948,0
20231122,125300,150325033,1948,1949,1949,1948,966
20231122,125200,148443225,1949,1949,1949,1949,30
20231122,125100,148384755,1949,1949,1949,1949,0
20231122,125000,148384755,1949,1949,1949,1949,0
20231122,124900,148384755,1949,1949,1949,1949,0
20231122,124800,148384755,1949,1949,1949,1949,0
20231122,124700,148384755,1949,1949,1949,1949,0
20231122,124600,148384755,1949,1949,1949,1949,77
20231122,124500,148234682,1949,1949,1949,1949,23
20231122,124400,148189855,1942,1942,1942,1942,720
20231122,124300,146791615,1950,1950,1950,1950,0
20231122,124200,146791615,1950,1950,1950,1949,398
20231122,124100,146015625,1952,1952,1952,1952,0
20231122,124000,146015625,1952,1949,1952,1949,6036
20231122,123900,134238009,1950,1950,1950,1950,0
20231122,123800,134238009,1950,1950,1950,1950,0
20231122,123700,134238009,1950,1950,1950,1950,0
20231122,123600,134238009,1950,1950,1950,1950,3000
20231122,123500,128388009,1950,1942,1950,1942,3300
20231122,123400,121960314,1948,1948,1948,1948,0
20231122,123300,121960314,1948,1948,1948,1948,0
20231122,123200,121960314,1948,1948,1948,1948,0
20231122,123100,121960314,1948,1948,1948,1948,0
20231122,123000,121960314,1948,1948,1948,1948,0
20231122,122900,121960314,1948,1948,1948,1948,0
20231122,122800,121960314,1948,1948,1948,1948,0
20231122,122700,121960314,1948,1948,1948,1948,0
20231122,122600,121960314,1948,1948,1948,1948,319
20231122,122500,121338902,1948,1948,1948,1948,0
20231122,122400,121338902,1948,1948,1948,1948,0
20231122,122300,121338902,1948,1948,1948,1948,0
20231122,122200,121338902,1948,1948,1948,1948,148
20231122,122100,121050598,1948,1948,1948,1948,0
20231122,122000,121050598,1948,1948,1948,1948,10
20231122,121900,121031118,1949,1949,1949,1949,0
20231122,121800,121031118,1949,1949,1949,1949,0
20231122,121700,121031118,1949,1949,1949,1949,0
20231122,121600,121031118,1949,1949,1949,1949,0
20231122,121500,121031118,1949,1949,1949,1949,0
20231122,121400,121031118,1949,1949,1949,1949,8
20231122,121300,121015526,1949,1949,1949,1949,100
20231122,121200,120820626,1949,1949,1949,1949,0
20231122,121100,120820626,1949,1949,1949,1949,0
20231122,121000,120820626,1949,1948,1949,1948,355
20231122,120900,120128875,1949,1949,1949,1949,0
20231122,120800,120128875,1949,1949,1949,1949,0
20231122,120700,120128875,1949,1949,1949,1949,0
20231122,120600,120128875,1949,1949,1949,1949,0
20231122,120500,120128875,1949,1949,1949,1949,0
20231122,120400,120128875,1949,1949,1949,1949,0
20231122,120300,120128875,1949,1949,1949,1949,0
20231122,120200,120128875,1949,1949,1949,1949,11
20231122,120100,120107436,1949,1949,1949,1949,50
20231122,120000,120009986,1950,1950,1950,1950,0
20231122,115900,120009986,1950,1950,1950,1950,0
20231122,115800,120009986,1950,1950,1950,1950,0
20231122,115700,120009986,1950,1950,1950,1950,0
20231122,115600,120009986,1950,1950,1950,1950,0
20231122,115500,120009986,1950,1950,1950,1950,0
20231122,115400,120009986,1950,1949,1950,1949,319
20231122,115300,119388130,1949,1949,1949,1949,0
20231122,115200,119388130,1949,1949,1949,1949,0
20231122,115100,119388130,1949,1949,1949,1949,270
20231122,115000,118861900,1949,1949,1949,1949,1
20231122,114900,118859951,1949,1949,1949,1949,107
20231122,114800,118651408,1950,1950,1950,1950,0
20231122,114700,118651408,1950,1950,1950,1950,0
20231122,114600,118651408,1950,1945,1950,1945,800
20231122,114500,117092903,1945,1945,1945,1945,0
20231122,114400,117092903,1945,1945,1945,1945,0
20231122,114300,117092903,1945,1945,1945,1945,0
20231122,114200,117092903,1945,1945,1945,1945,0
20231122,114100,117092903,1945,1945,1945,1945,0
20231122,114000,117092903,1945,1945,1945,1945,136
20231122,113900,116828383,1945,1945,1945,1945,0
20231122,113800,116828383,1945,1942,1945,1942,319
20231122,113700,116208532,1942,1942,1942,1942,0
20231122,113600,116208532,1942,1942,1942,1942,0
20231122,113500,116208532,1942,1942,1942,1942,1
20231122,113400,116206590,1940,1940,1940,1940,0
20231122,113300,116206590,1940,1940,1940,1940,0
20231122,113200,116206590,1940,1940,1940,1940,0
20231122,113100,116206590,1940,1940,1940,1940,0
20231122,113000,116206590,1940,1940,1940,1940,59
20231122,112900,116092130,1940,1943,1943,1940,11
20231122,112800,116070760,1943,1943,1943,1943,0
20231122,112700,116070760,1943,1943,1943,1943,0
20231122,112600,116070760,1943,1943,1943,1943,0
20231122,112500,116070760,1943,1943,1943,1943,0
20231122,112400,116070760,1943,1943,1943,1943,0
20231122,112300,116070760,1943,1943,1943,1943,100
20231122,112200,115876460,1943,1941,1943,1941,319
20231122,112100,115257023,1942,1942,1942,1942,0
20231122,112000,115257023,1942,1942,1942,1942,0
20231122,111900,115257023,1942,1942,1942,1942,0
20231122,111800,115257023,1942,1942,1942,1942,0
20231122,111700,115257023,1942,1942,1942,1942,0
20231122,111600,115257023,1942,1942,1942,1942,0
20231122,111500,115257023,1942,1942,1942,1942,24
20231122,111400,115210415,1942,1942,1942,1942,0
20231122,111300,115210415,1942,1942,1942,1942,0
20231122,111200,115210415,1942,1938,1942,1938,496
20231122,111100,114249163,1942,1942,1942,1942,0
20231122,111000,114249163,1942,1941,1942,1941,37
20231122,110900,114177319,1941,1941,1941,1941,0
20231122,110800,114177319,1941,1941,1941,1941,0
20231122,110700,114177319,1941,1941,1941,1941,0
20231122,110600,114177319,1941,1937,1941,1937,319
20231122,110500,113558388,1937,1937,1937,1937,10
20231122,110400,113539018,1932,1932,1932,1932,0
20231122,110300,113539018,1932,1932,1932,1932,0
20231122,110200,113539018,1932,1932,1932,1932,0
20231122,110100,113539018,1932,1932,1932,1932,0
20231122,110000,113539018,1932,1932,1932,1932,0
20231122,105900,113539018,1932,1932,1932,1932,0
20231122,105800,113539018,1932,1932,1932,1932,0
20231122,105700,113539018,1932,1931,1932,1930,505
20231122,105600,112564357,1930,1932,1932,1930,26719
20231122,105500,60995398,1936,1936,1936,1936,1
20231122,105400,60993462,1937,1937,1937,1937,0
20231122,105300,60993462,1937,1937,1937,1937,40
20231122,105200,60915982,1937,1937,1937,1937,10
20231122,105100,60896612,1937,1937,1937,1937,100
20231122,105000,60702912,1937,1937,1937,1937,320
20231122,104900,60083072,1930,1930,1930,1930,0
20231122,104800,60083072,1930,1930,1930,1930,0
20231122,104700,60083072,1930,1930,1930,1930,0
20231122,104600,60083072,1930,1930,1930,1930,0
20231122,104500,60083072,1930,1930,1930,1930,0
20231122,104400,60083072,1930,1931,1931,1930,294
20231122,104300,59515496,1930,1932,1932,1930,23
20231122,104200,59471102,1930,1931,1931,1930,3536
20231122,104100,52645059,1932,1932,1932,1932,1
20231122,104000,52643127,1937,1937,1937,1937,38
20231122,103900,52569521,1937,1937,1937,1937,0
20231122,103800,52569521,1937,1937,1937,1937,0
20231122,103700,52569521,1937,1937,1937,1937,0
20231122,103600,52569521,1937,1937,1937,1937,10
20231122,103500,52550151,1937,1937,1937,1937,0
20231122,103400,52550151,1937,1936,1937,1936,320
20231122,103300,51930554,1931,1931,1931,1931,0
20231122,103200,51930554,1931,1931,1931,1931,0
20231122,103100,51930554,1931,1931,1931,1931,0
20231122,103000,51930554,1931,1931,1931,1931,0
20231122,102900,51930554,1931,1931,1931,1931,0
20231122,102800,51930554,1931,1931,1931,1931,0
20231122,102700,51930554,1931,1932,1932,1931,286
20231122,102600,51378205,1936,1936,1936,1936,1614
20231122,102500,48253501,1936,1936,1936,1936,0
20231122,102400,48253501,1936,1936,1936,1936,20
20231122,102300,48214781,1937,1937,1937,1937,0
20231122,102200,48214781,1937,1937,1937,1937,0
20231122,102100,48214781,1937,1937,1937,1937,0
20231122,102000,48214781,1937,1937,1937,1937,0
20231122,101900,48214781,1937,1937,1937,1937,0
20231122,101800,48214781,1937,1932,1937,1932,342
20231122,101700,47553073,1938,1938,1938,1938,0
20231122,101600,47553073,1938,1938,1938,1938,0
20231122,101500,47553073,1938,1938,1938,1938,0
20231122,101400,47553073,1938,1938,1938,1938,0
20231122,101300,47553073,1938,1938,1938,1938,20
20231122,101200,47514313,1939,1939,1939,1939,271
20231122,101100,46988844,1939,1939,1939,1939,0
20231122,101000,46988844,1939,1939,1939,1938,149
20231122,100900,46699945,1939,1939,1939,1939,0
20231122,100800,46699945,1939,1939,1939,1939,0
20231122,100700,46699945,1939,1939,1939,1939,0
20231122,100600,46699945,1939,1939,1939,1939,0
20231122,100500,46699945,1939,1939,1939,1939,0
20231122,100400,46699945,1939,1939,1939,1939,0
20231122,100300,46699945,1939,1939,1939,1939,0
20231122,100200,46699945,1939,1933,1939,1933,320
20231122,100100,46080039,1929,1929,1929,1929,0
20231122,100000,46080039,1929,1929,1929,1929,0
20231122,095900,46080039,1929,1932,1932,1929,5233
20231122,095800,35983020,1933,1933,1933,1933,1
20231122,095700,35981087,1933,1933,1933,1933,0
20231122,095600,35981087,1933,1933,1933,1933,0
20231122,095500,35981087,1933,1933,1933,1933,5
20231122,095400,35971422,1933,1933,1933,1933,0
20231122,095300,35971422,1933,1933,1933,1933,1
20231122,095200,35969489,1933,1933,1933,1933,4
20231122,095100,35961757,1933,1933,1933,1933,4
20231122,095000,35954025,1933,1933,1933,1933,5
20231122,094900,35944360,1933,1930,1933,1930,119
20231122,094800,35714687,1930,1930,1930,1930,1
20231122,094700,35712757,1930,1931,1931,1930,400
20231122,094600,34940657,1935,1931,1935,1929,2987
20231122,094500,29175420,1931,1931,1931,1931,0
20231122,094400,29175420,1931,1932,1932,1930,3030
20231122,094300,23323801,1936,1936,1936,1936,0
20231122,094200,23323801,1936,1936,1936,1933,794
20231122,094100,21788292,1934,1937,1937,1934,252
20231122,094000,21300921,1934,1934,1934,1934,1
20231122,093900,21298987,1934,1934,1934,1934,59
20231122,093800,21184881,1939,1939,1939,1939,1
20231122,093700,21182942,1939,1939,1939,1939,1
20231122,093600,21181003,1940,1940,1940,1940,1
20231122,093500,21179063,1934,1938,1941,1934,17
20231122,093400,21146151,1938,1938,1938,1938,0
20231122,093300,21146151,1938,1941,1941,1938,538
20231122,093200,20103504,1945,1945,1945,1945,4
20231122,093100,20095724,1940,1944,1944,1940,206
20231122,093000,19695284,1946,1946,1946,1946,1
20231122,092900,19693338,1946,1946,1946,1946,0
20231122,092800,19693338,1946,1946,1946,1946,0
20231122,092700,19693338,1946,1946,1946,1946,0
20231122,092600,19693338,1946,1946,1946,1946,0
20231122,092500,19693338,1946,1946,1946,1946,0
20231122,092400,19693338,1946,1946,1946,1946,0
20231122,092300,19693338,1946,1946,1946,1946,1
20231122,092200,19691392,1940,1940,1940,1940,0
20231122,092100,19691392,1940,1940,1940,1940,0
20231122,092000,19691392,1940,1940,1940,1940,0
20231122,091900,19691392,1940,1940,1940,1940,0
20231122,091800,19691392,1940,1940,1940,1940,0
20231122,091700,19691392,1940,1935,1940,1930,3836
20231122,091600,12278951,1935,1945,1945,1934,4144
20231122,091500,4256837,1946,1946,1946,1946,1
20231122,091400,4254891,1947,1948,1948,1947,2
20231122,091300,4250996,1948,1948,1948,1948,6
20231122,091200,4239308,1949,1949,1949,1949,0
20231122,091100,4239308,1949,1949,1949,1949,0
20231122,091000,4239308,1949,1949,1949,1949,9
20231122,090900,4221767,1941,1941,1941,1941,656
20231122,090800,2948471,1950,1950,1950,1950,26
20231122,090700,2897771,1950,1950,1950,1950,1
20231122,090600,2895821,1951,1951,1951,1951,100
20231122,090500,2700721,1952,1952,1952,1952,0
20231122,090400,2700721,1952,1952,1952,1952,3
20231122,090300,2694865,1952,1952,1952,1952,9
20231122,090200,2677297,1934,1934,1934,1934,0
20231122,090100,2677297,1934,1934,1934,1934,0
20231122,090000,2677297,1934,1934,1935,1934,1384