KissMeData/084870/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,195300,115773903,1954,1954,1954,1954,81
20231124,195200,115773903,1954,1954,1954,1954,0
20231124,195100,115773903,1954,1954,1954,1954,0
20231124,195000,115773903,1954,1954,1954,1954,0
20231124,194900,115773903,1954,1954,1954,1954,0
20231124,194800,115773903,1954,1954,1954,1954,0
20231124,194700,115773903,1954,1954,1954,1954,0
20231124,194600,115773903,1954,1954,1954,1954,0
20231124,194500,115773903,1954,1954,1954,1954,0
20231124,194400,115773903,1954,1954,1954,1954,0
20231124,194300,115773903,1954,1954,1954,1954,0
20231124,194200,115773903,1954,1954,1954,1954,0
20231124,194100,115773903,1954,1954,1954,1954,0
20231124,194000,115773903,1954,1954,1954,1954,0
20231124,193900,115773903,1954,1954,1954,1954,0
20231124,193800,115773903,1954,1954,1954,1954,0
20231124,193700,115773903,1954,1954,1954,1954,0
20231124,193600,115773903,1954,1954,1954,1954,0
20231124,193500,115773903,1954,1954,1954,1954,0
20231124,193400,115773903,1954,1954,1954,1954,0
20231124,193300,115773903,1954,1954,1954,1954,0
20231124,193200,115773903,1954,1954,1954,1954,0
20231124,193100,115773903,1954,1954,1954,1954,0
20231124,193000,115773903,1954,1954,1954,1954,0
20231124,192900,115773903,1954,1954,1954,1954,0
20231124,192800,115773903,1954,1954,1954,1954,0
20231124,192700,115773903,1954,1954,1954,1954,0
20231124,192600,115773903,1954,1954,1954,1954,0
20231124,192500,115773903,1954,1954,1954,1954,0
20231124,192400,115773903,1954,1954,1954,1954,0
20231124,192300,115773903,1954,1954,1954,1954,81
20231124,192200,115773903,1954,1954,1954,1954,0
20231124,192100,115773903,1954,1954,1954,1954,0
20231124,192000,115773903,1954,1954,1954,1954,0
20231124,191900,115773903,1954,1954,1954,1954,0
20231124,191800,115773903,1954,1954,1954,1954,0
20231124,191700,115773903,1954,1954,1954,1954,0
20231124,191600,115773903,1954,1954,1954,1954,0
20231124,191500,115773903,1954,1954,1954,1954,0
20231124,191400,115773903,1954,1954,1954,1954,0
20231124,191300,115773903,1954,1954,1954,1954,0
20231124,191200,115773903,1954,1954,1954,1954,0
20231124,191100,115773903,1954,1954,1954,1954,0
20231124,191000,115773903,1954,1954,1954,1954,0
20231124,190900,115773903,1954,1954,1954,1954,0
20231124,190800,115773903,1954,1954,1954,1954,0
20231124,190700,115773903,1954,1954,1954,1954,0
20231124,190600,115773903,1954,1954,1954,1954,0
20231124,190500,115773903,1954,1954,1954,1954,0
20231124,190400,115773903,1954,1954,1954,1954,0
20231124,190300,115773903,1954,1954,1954,1954,0
20231124,190200,115773903,1954,1954,1954,1954,0
20231124,190100,115773903,1954,1954,1954,1954,0
20231124,190000,115773903,1954,1954,1954,1954,0
20231124,185900,115773903,1954,1954,1954,1954,0
20231124,185800,115773903,1954,1954,1954,1954,0
20231124,185700,115773903,1954,1954,1954,1954,0
20231124,185600,115773903,1954,1954,1954,1954,0
20231124,185500,115773903,1954,1954,1954,1954,0
20231124,185400,115773903,1954,1954,1954,1954,0
20231124,185300,115773903,1954,1954,1954,1954,81
20231124,185200,115773903,1954,1954,1954,1954,0
20231124,185100,115773903,1954,1954,1954,1954,0
20231124,185000,115773903,1954,1954,1954,1954,0
20231124,184900,115773903,1954,1954,1954,1954,0
20231124,184800,115773903,1954,1954,1954,1954,0
20231124,184700,115773903,1954,1954,1954,1954,0
20231124,184600,115773903,1954,1954,1954,1954,0
20231124,184500,115773903,1954,1954,1954,1954,0
20231124,184400,115773903,1954,1954,1954,1954,0
20231124,184300,115773903,1954,1954,1954,1954,0
20231124,184200,115773903,1954,1954,1954,1954,0
20231124,184100,115773903,1954,1954,1954,1954,0
20231124,184000,115773903,1954,1954,1954,1954,0
20231124,183900,115773903,1954,1954,1954,1954,0
20231124,183800,115773903,1954,1954,1954,1954,0
20231124,183700,115773903,1954,1954,1954,1954,0
20231124,183600,115773903,1954,1954,1954,1954,0
20231124,183500,115773903,1954,1954,1954,1954,0
20231124,183400,115773903,1954,1954,1954,1954,0
20231124,183300,115773903,1954,1954,1954,1954,0
20231124,183200,115773903,1954,1954,1954,1954,0
20231124,183100,115773903,1954,1954,1954,1954,0
20231124,183000,115773903,1954,1954,1954,1954,0
20231124,182900,115773903,1954,1954,1954,1954,0
20231124,182800,115773903,1954,1954,1954,1954,0
20231124,182700,115773903,1954,1954,1954,1954,0
20231124,182600,115773903,1954,1954,1954,1954,0
20231124,182500,115773903,1954,1954,1954,1954,0
20231124,182400,115773903,1954,1954,1954,1954,0
20231124,182300,115773903,1954,1954,1954,1954,81
20231124,182200,115773903,1954,1954,1954,1954,0
20231124,182100,115773903,1954,1954,1954,1954,0
20231124,182000,115773903,1954,1954,1954,1954,0
20231124,181900,115773903,1954,1954,1954,1954,0
20231124,181800,115773903,1954,1954,1954,1954,0
20231124,181700,115773903,1954,1954,1954,1954,0
20231124,181600,115773903,1954,1954,1954,1954,0
20231124,181500,115773903,1954,1954,1954,1954,0
20231124,181400,115773903,1954,1954,1954,1954,0
20231124,181300,115773903,1954,1954,1954,1954,0
20231124,181200,115773903,1954,1954,1954,1954,0
20231124,181100,115773903,1954,1954,1954,1954,0
20231124,181000,115773903,1954,1954,1954,1954,0
20231124,180900,115773903,1954,1954,1954,1954,0
20231124,180800,115773903,1954,1954,1954,1954,0
20231124,180700,115773903,1954,1954,1954,1954,0
20231124,180600,115773903,1954,1954,1954,1954,0
20231124,180500,115773903,1954,1954,1954,1954,0
20231124,180400,115773903,1954,1954,1954,1954,0
20231124,180300,115773903,1954,1954,1954,1954,0
20231124,180200,115773903,1954,1954,1954,1954,0
20231124,180100,115773903,1954,1954,1954,1954,0
20231124,180000,115773903,1954,1954,1954,1954,0
20231124,175900,115773903,1954,1954,1954,1954,0
20231124,175800,115773903,1954,1954,1954,1954,0
20231124,175700,115773903,1954,1954,1954,1954,0
20231124,175600,115773903,1954,1954,1954,1954,0
20231124,175500,115773903,1954,1954,1954,1954,0
20231124,175400,115773903,1954,1954,1954,1954,0
20231124,175300,115773903,1954,1954,1954,1954,81
20231124,175200,115773903,1954,1954,1954,1954,0
20231124,175100,115773903,1954,1954,1954,1954,0
20231124,175000,115773903,1954,1954,1954,1954,0
20231124,174900,115773903,1954,1954,1954,1954,0
20231124,174800,115773903,1954,1954,1954,1954,0
20231124,174700,115773903,1954,1954,1954,1954,0
20231124,174600,115773903,1954,1954,1954,1954,0
20231124,174500,115773903,1954,1954,1954,1954,0
20231124,174400,115773903,1954,1954,1954,1954,0
20231124,174300,115773903,1954,1954,1954,1954,0
20231124,174200,115773903,1954,1954,1954,1954,0
20231124,174100,115773903,1954,1954,1954,1954,0
20231124,174000,115773903,1954,1954,1954,1954,0
20231124,173900,115773903,1954,1954,1954,1954,0
20231124,173800,115773903,1954,1954,1954,1954,0
20231124,173700,115773903,1954,1954,1954,1954,0
20231124,173600,115773903,1954,1954,1954,1954,0
20231124,173500,115773903,1954,1954,1954,1954,0
20231124,173400,115773903,1954,1954,1954,1954,0
20231124,173300,115773903,1954,1954,1954,1954,0
20231124,173200,115773903,1954,1954,1954,1954,0
20231124,173100,115773903,1954,1954,1954,1954,0
20231124,173000,115773903,1954,1954,1954,1954,0
20231124,172900,115773903,1954,1954,1954,1954,0
20231124,172800,115773903,1954,1954,1954,1954,0
20231124,172700,115773903,1954,1954,1954,1954,0
20231124,172600,115773903,1954,1954,1954,1954,0
20231124,172500,115773903,1954,1954,1954,1954,0
20231124,172400,115773903,1954,1954,1954,1954,0
20231124,172300,115773903,1954,1954,1954,1954,81
20231124,172200,115773903,1954,1954,1954,1954,0
20231124,172100,115773903,1954,1954,1954,1954,0
20231124,172000,115773903,1954,1954,1954,1954,0
20231124,171900,115773903,1954,1954,1954,1954,0
20231124,171800,115773903,1954,1954,1954,1954,0
20231124,171700,115773903,1954,1954,1954,1954,0
20231124,171600,115773903,1954,1954,1954,1954,0
20231124,171500,115773903,1954,1954,1954,1954,0
20231124,171400,115773903,1954,1954,1954,1954,0
20231124,171300,115773903,1954,1954,1954,1954,0
20231124,171200,115773903,1954,1954,1954,1954,0
20231124,171100,115773903,1954,1954,1954,1954,0
20231124,171000,115773903,1954,1954,1954,1954,0
20231124,170900,115773903,1954,1954,1954,1954,0
20231124,170800,115773903,1954,1954,1954,1954,0
20231124,170700,115773903,1954,1954,1954,1954,0
20231124,170600,115773903,1954,1954,1954,1954,0
20231124,170500,115773903,1954,1954,1954,1954,0
20231124,170400,115773903,1954,1954,1954,1954,0
20231124,170300,115773903,1954,1954,1954,1954,0
20231124,170200,115773903,1954,1954,1954,1954,0
20231124,170100,115773903,1954,1954,1954,1954,0
20231124,170000,115773903,1954,1954,1954,1954,0
20231124,165900,115773903,1954,1954,1954,1954,0
20231124,165800,115773903,1954,1954,1954,1954,0
20231124,165700,115773903,1954,1954,1954,1954,0
20231124,165600,115773903,1954,1954,1954,1954,0
20231124,165500,115773903,1954,1954,1954,1954,0
20231124,165400,115773903,1954,1954,1954,1954,0
20231124,165300,115773903,1954,1954,1954,1954,81
20231124,165200,115773903,1954,1954,1954,1954,0
20231124,165100,115773903,1954,1954,1954,1954,0
20231124,165000,115773903,1954,1954,1954,1954,0
20231124,164900,115773903,1954,1954,1954,1954,0
20231124,164800,115773903,1954,1954,1954,1954,0
20231124,164700,115773903,1954,1954,1954,1954,0
20231124,164600,115773903,1954,1954,1954,1954,0
20231124,164500,115773903,1954,1954,1954,1954,0
20231124,164400,115773903,1954,1954,1954,1954,0
20231124,164300,115773903,1954,1954,1954,1954,0
20231124,164200,115773903,1954,1954,1954,1954,0
20231124,164100,115773903,1954,1954,1954,1954,0
20231124,164000,115773903,1954,1954,1954,1954,0
20231124,163900,115773903,1954,1954,1954,1954,0
20231124,163800,115773903,1954,1954,1954,1954,0
20231124,163700,115773903,1954,1954,1954,1954,0
20231124,163600,115773903,1954,1954,1954,1954,0
20231124,163500,115773903,1954,1954,1954,1954,0
20231124,163400,115773903,1954,1954,1954,1954,0
20231124,163300,115773903,1954,1954,1954,1954,0
20231124,163200,115773903,1954,1954,1954,1954,0
20231124,163100,115773903,1954,1954,1954,1954,0
20231124,163000,115773903,1954,1954,1954,1954,0
20231124,162900,115773903,1954,1954,1954,1954,0
20231124,162800,115773903,1954,1954,1954,1954,0
20231124,162700,115773903,1954,1954,1954,1954,0
20231124,162600,115773903,1954,1954,1954,1954,0
20231124,162500,115773903,1954,1954,1954,1954,0
20231124,162400,115773903,1954,1954,1954,1954,0
20231124,162300,115773903,1954,1954,1954,1954,81
20231124,162200,115773903,1954,1954,1954,1954,0
20231124,162100,115773903,1954,1954,1954,1954,0
20231124,162000,115773903,1954,1954,1954,1954,0
20231124,161900,115773903,1954,1954,1954,1954,0
20231124,161800,115773903,1954,1954,1954,1954,0
20231124,161700,115773903,1954,1954,1954,1954,0
20231124,161600,115773903,1954,1954,1954,1954,0
20231124,161500,115773903,1954,1954,1954,1954,0
20231124,161400,115773903,1954,1954,1954,1954,0
20231124,161300,115773903,1954,1954,1954,1954,0
20231124,161200,115773903,1954,1954,1954,1954,0
20231124,161100,115773903,1954,1954,1954,1954,0
20231124,161000,115773903,1954,1954,1954,1954,0
20231124,160900,115773903,1954,1954,1954,1954,0
20231124,160800,115773903,1954,1954,1954,1954,0
20231124,160700,115773903,1954,1954,1954,1954,0
20231124,160600,115773903,1954,1954,1954,1954,0
20231124,160500,115773903,1954,1954,1954,1954,0
20231124,160400,115773903,1954,1954,1954,1954,0
20231124,160300,115773903,1954,1954,1954,1954,0
20231124,160200,115773903,1954,1954,1954,1954,0
20231124,160100,115773903,1954,1954,1954,1954,0
20231124,160000,115773903,1954,1954,1954,1954,0
20231124,155900,115773903,1954,1954,1954,1954,0
20231124,155800,115773903,1954,1954,1954,1954,0
20231124,155700,115773903,1954,1954,1954,1954,0
20231124,155600,115773903,1954,1954,1954,1954,0
20231124,155500,115773903,1954,1954,1954,1954,0
20231124,155400,115773903,1954,1954,1954,1954,0
20231124,155300,115773903,1954,1954,1954,1954,81
20231124,155200,115773903,1954,1954,1954,1954,0
20231124,155100,115773903,1954,1954,1954,1954,0
20231124,155000,115773903,1954,1954,1954,1954,0
20231124,154900,115773903,1954,1954,1954,1954,0
20231124,154800,115773903,1954,1954,1954,1954,0
20231124,154700,115773903,1954,1954,1954,1954,0
20231124,154600,115773903,1954,1954,1954,1954,0
20231124,154500,115773903,1954,1954,1954,1954,0
20231124,154400,115773903,1954,1954,1954,1954,0
20231124,154300,115773903,1954,1954,1954,1954,0
20231124,154200,115773903,1954,1954,1954,1954,0
20231124,154100,115773903,1954,1954,1954,1954,0
20231124,154000,115773903,1954,1954,1954,1954,0
20231124,153900,115773903,1954,1954,1954,1954,0
20231124,153800,115773903,1954,1954,1954,1954,0
20231124,153700,115773903,1954,1954,1954,1954,0
20231124,153600,115773903,1954,1954,1954,1954,0
20231124,153500,115773903,1954,1954,1954,1954,0
20231124,153400,115773903,1954,1954,1954,1954,0
20231124,153300,115773903,1954,1954,1954,1954,0
20231124,153200,115773903,1954,1954,1954,1954,0
20231124,153100,115773903,1954,1954,1954,1954,0
20231124,153000,115773903,1954,1954,1954,1954,81
20231124,152900,115615629,1951,1951,1951,1951,0
20231124,152800,115615629,1951,1951,1951,1951,0
20231124,152700,115615629,1951,1951,1951,1951,0
20231124,152600,115615629,1951,1951,1951,1951,0
20231124,152500,115615629,1951,1951,1951,1951,0
20231124,152400,115615629,1951,1951,1951,1951,0
20231124,152300,115615629,1951,1951,1951,1951,0
20231124,152200,115615629,1951,1951,1951,1951,0
20231124,152100,115615629,1951,1951,1951,1951,0
20231124,152000,115615629,1951,1951,1951,1951,0
20231124,151900,115615629,1951,1951,1951,1951,100
20231124,151800,115420529,1951,1951,1951,1951,0
20231124,151700,115420529,1951,1950,1951,1950,120
20231124,151600,115186427,1950,1950,1950,1950,0
20231124,151500,115186427,1950,1950,1950,1950,137
20231124,151400,114919277,1949,1949,1949,1949,51
20231124,151300,114819878,1949,1949,1949,1949,0
20231124,151200,114819878,1949,1949,1949,1949,13
20231124,151100,114794541,1949,1949,1949,1949,0
20231124,151000,114794541,1949,1949,1949,1949,137
20231124,150900,114527528,1950,1950,1950,1950,0
20231124,150800,114527528,1950,1950,1950,1950,51
20231124,150700,114428078,1951,1951,1951,1951,0
20231124,150600,114428078,1951,1945,1951,1945,150
20231124,150500,114135565,1945,1945,1945,1945,0
20231124,150400,114135565,1945,1945,1945,1945,0
20231124,150300,114135565,1945,1945,1945,1945,159
20231124,150200,113826310,1951,1951,1951,1951,0
20231124,150100,113826310,1951,1946,1951,1946,116
20231124,150000,113600409,1946,1946,1946,1946,0
20231124,145900,113600409,1946,1939,1946,1939,92
20231124,145800,113421531,1939,1939,1939,1939,0
20231124,145700,113421531,1939,1939,1939,1939,300
20231124,145600,112839831,1939,1939,1939,1939,501
20231124,145500,111868392,1947,1952,1952,1947,1546
20231124,145400,108856621,1952,1952,1952,1952,0
20231124,145300,108856621,1952,1952,1952,1952,0
20231124,145200,108856621,1952,1952,1952,1952,0
20231124,145100,108856621,1952,1948,1952,1947,393
20231124,145000,108091088,1947,1947,1947,1947,0
20231124,144900,108091088,1947,1947,1947,1947,0
20231124,144800,108091088,1947,1947,1947,1947,378
20231124,144700,107355122,1952,1954,1954,1952,1199
20231124,144600,105012512,1955,1958,1958,1955,149
20231124,144500,104720975,1958,1958,1960,1958,24
20231124,144400,104673957,1960,1960,1960,1960,0
20231124,144300,104673957,1960,1961,1961,1960,230
20231124,144200,104222932,1961,1961,1961,1961,23
20231124,144100,104177829,1961,1961,1961,1961,0
20231124,144000,104177829,1961,1962,1963,1961,70
20231124,143900,104040474,1962,1962,1962,1962,1
20231124,143800,104038512,1963,1963,1963,1963,0
20231124,143700,104038512,1963,1963,1963,1963,32
20231124,143600,103975696,1963,1963,1963,1963,0
20231124,143500,103975696,1963,1963,1963,1963,0
20231124,143400,103975696,1963,1963,1963,1963,0
20231124,143300,103975696,1963,1963,1963,1963,0
20231124,143200,103975696,1963,1963,1963,1963,157
20231124,143100,103667505,1960,1960,1960,1960,0
20231124,143000,103667505,1960,1960,1960,1960,39
20231124,142900,103591065,1960,1960,1960,1960,5
20231124,142800,103581265,1963,1963,1963,1963,0
20231124,142700,103581265,1963,1963,1963,1963,0
20231124,142600,103581265,1963,1963,1963,1963,24
20231124,142500,103534153,1967,1967,1967,1967,0
20231124,142400,103534153,1967,1967,1967,1967,0
20231124,142300,103534153,1967,1967,1967,1967,0
20231124,142200,103534153,1967,1964,1967,1964,15
20231124,142100,103504660,1964,1962,1965,1962,211
20231124,142000,103090278,1962,1961,1962,1961,438
20231124,141900,102231180,1958,1958,1958,1958,10
20231124,141800,102211600,1957,1960,1960,1957,269
20231124,141700,101684933,1962,1962,1962,1962,17
20231124,141600,101651579,1962,1962,1962,1962,13
20231124,141500,101626073,1962,1962,1962,1962,87
20231124,141400,101455379,1960,1960,1960,1960,100
20231124,141300,101259379,1960,1960,1960,1960,179
20231124,141200,100908539,1960,1960,1960,1960,0
20231124,141100,100908539,1960,1960,1960,1960,0
20231124,141000,100908539,1960,1960,1960,1960,316
20231124,140900,100289179,1960,1959,1960,1959,150
20231124,140800,99995264,1959,1959,1959,1959,0
20231124,140700,99995264,1959,1959,1959,1959,0
20231124,140600,99995264,1959,1959,1959,1959,0
20231124,140500,99995264,1959,1959,1959,1959,0
20231124,140400,99995264,1959,1959,1959,1959,0
20231124,140300,99995264,1959,1959,1959,1959,1
20231124,140200,99993305,1959,1959,1959,1959,50
20231124,140100,99895355,1956,1957,1959,1956,67
20231124,140000,99764264,1957,1958,1959,1957,92
20231124,135900,99584075,1958,1957,1958,1957,78
20231124,135800,99431390,1952,1953,1957,1952,454
20231124,135700,98544485,1952,1952,1952,1952,39
20231124,135600,98468357,1952,1952,1952,1952,0
20231124,135500,98468357,1952,1952,1952,1952,0
20231124,135400,98468357,1952,1952,1952,1952,0
20231124,135300,98468357,1952,1952,1952,1952,0
20231124,135200,98468357,1952,1952,1952,1952,0
20231124,135100,98468357,1952,1949,1952,1948,68
20231124,135000,98335687,1948,1951,1953,1948,151
20231124,134900,98041006,1951,1946,1951,1946,360
20231124,134800,97338976,1946,1946,1946,1946,41
20231124,134700,97259190,1946,1946,1946,1946,0
20231124,134600,97259190,1946,1946,1946,1946,0
20231124,134500,97259190,1946,1946,1946,1946,0
20231124,134400,97259190,1946,1946,1946,1946,0
20231124,134300,97259190,1946,1946,1946,1946,0
20231124,134200,97259190,1946,1946,1946,1946,13
20231124,134100,97233892,1946,1946,1946,1946,0
20231124,134000,97233892,1946,1946,1946,1946,58
20231124,133900,97121024,1946,1946,1946,1946,5
20231124,133800,97111294,1946,1948,1948,1946,133
20231124,133700,96852446,1949,1949,1949,1949,0
20231124,133600,96852446,1949,1949,1949,1949,58
20231124,133500,96739404,1949,1949,1949,1949,0
20231124,133400,96739404,1949,1949,1949,1949,0
20231124,133300,96739404,1949,1949,1949,1949,0
20231124,133200,96739404,1949,1949,1949,1949,0
20231124,133100,96739404,1949,1949,1949,1949,0
20231124,133000,96739404,1949,1949,1949,1949,0
20231124,132900,96739404,1949,1949,1949,1949,103
20231124,132800,96538657,1948,1948,1948,1948,15
20231124,132700,96509437,1948,1948,1948,1948,0
20231124,132600,96509437,1948,1948,1948,1948,0
20231124,132500,96509437,1948,1948,1948,1948,21
20231124,132400,96468529,1948,1948,1948,1948,178
20231124,132300,96121785,1948,1948,1948,1948,0
20231124,132200,96121785,1948,1948,1948,1948,0
20231124,132100,96121785,1948,1949,1949,1948,829
20231124,132000,94506891,1951,1948,1951,1948,58
20231124,131900,94393811,1948,1948,1948,1948,0
20231124,131800,94393811,1948,1948,1948,1948,0
20231124,131700,94393811,1948,1948,1948,1948,103
20231124,131600,94193167,1948,1948,1948,1948,0
20231124,131500,94193167,1948,1948,1948,1948,0
20231124,131400,94193167,1948,1948,1948,1948,0
20231124,131300,94193167,1948,1948,1948,1948,22
20231124,131200,94150311,1950,1948,1950,1948,16
20231124,131100,94119140,1948,1948,1948,1948,0
20231124,131000,94119140,1948,1948,1948,1948,0
20231124,130900,94119140,1948,1948,1948,1948,14
20231124,130800,94091868,1948,1948,1948,1948,0
20231124,130700,94091868,1948,1948,1948,1948,0
20231124,130600,94091868,1948,1948,1948,1948,50
20231124,130500,93994468,1948,1948,1948,1948,0
20231124,130400,93994468,1948,1948,1948,1948,0
20231124,130300,93994468,1948,1948,1948,1948,0
20231124,130200,93994468,1948,1948,1948,1948,0
20231124,130100,93994468,1948,1948,1948,1948,0
20231124,130000,93994468,1948,1948,1948,1948,64
20231124,125900,93869796,1948,1948,1948,1948,0
20231124,125800,93869796,1948,1948,1948,1948,0
20231124,125700,93869796,1948,1948,1948,1948,0
20231124,125600,93869796,1948,1948,1948,1948,0
20231124,125500,93869796,1948,1948,1948,1948,74
20231124,125400,93725644,1948,1945,1948,1945,15
20231124,125300,93696466,1945,1945,1945,1945,0
20231124,125200,93696466,1945,1945,1945,1945,172
20231124,125100,93361926,1945,1945,1945,1945,0
20231124,125000,93361926,1945,1945,1945,1945,0
20231124,124900,93361926,1945,1945,1945,1945,0
20231124,124800,93361926,1945,1945,1945,1945,0
20231124,124700,93361926,1945,1945,1945,1945,0
20231124,124600,93361926,1945,1945,1945,1945,0
20231124,124500,93361926,1945,1945,1945,1945,0
20231124,124400,93361926,1945,1945,1945,1945,0
20231124,124300,93361926,1945,1945,1945,1945,0
20231124,124200,93361926,1945,1945,1945,1945,0
20231124,124100,93361926,1945,1945,1945,1945,0
20231124,124000,93361926,1945,1945,1945,1945,58
20231124,123900,93249116,1945,1945,1945,1945,60
20231124,123800,93132416,1945,1945,1945,1945,1
20231124,123700,93130471,1945,1945,1945,1945,0
20231124,123600,93130471,1945,1945,1945,1945,114
20231124,123500,92908741,1937,1937,1937,1937,0
20231124,123400,92908741,1937,1947,1947,1937,5858
20231124,123300,81517838,1947,1947,1947,1947,330
20231124,123200,80875328,1947,1947,1947,1947,0
20231124,123100,80875328,1947,1947,1947,1947,0
20231124,123000,80875328,1947,1947,1947,1947,14
20231124,122900,80848070,1947,1947,1947,1947,0
20231124,122800,80848070,1947,1947,1947,1947,0
20231124,122700,80848070,1947,1947,1947,1947,64
20231124,122600,80723462,1947,1948,1948,1947,898
20231124,122500,78974971,1948,1948,1948,1948,0
20231124,122400,78974971,1948,1948,1948,1948,2
20231124,122300,78971075,1950,1950,1950,1950,50
20231124,122200,78873575,1949,1949,1949,1949,0
20231124,122100,78873575,1949,1948,1949,1948,63
20231124,122000,78750802,1948,1947,1948,1947,252
20231124,121900,78260118,1946,1944,1946,1944,808
20231124,121800,76688643,1945,1945,1945,1945,0
20231124,121700,76688643,1945,1945,1945,1945,0
20231124,121600,76688643,1945,1945,1945,1945,9
20231124,121500,76671138,1945,1944,1945,1944,439
20231124,121400,75817299,1944,1944,1945,1944,196
20231124,121300,75436263,1944,1944,1944,1944,12
20231124,121200,75412935,1943,1936,1943,1936,304
20231124,121100,74823228,1936,1936,1936,1936,21
20231124,121000,74782572,1936,1936,1936,1936,23
20231124,120900,74738044,1936,1935,1936,1935,62
20231124,120800,74618073,1935,1935,1935,1935,4
20231124,120700,74610333,1935,1934,1935,1934,6
20231124,120600,74598725,1935,1932,1935,1932,101
20231124,120500,74403467,1932,1932,1932,1932,33
20231124,120400,74339711,1932,1930,1932,1930,94
20231124,120300,74158247,1930,1930,1930,1930,0
20231124,120200,74158247,1930,1930,1930,1930,0
20231124,120100,74158247,1930,1929,1930,1929,12
20231124,120000,74135097,1929,1928,1929,1928,58
20231124,115900,74023242,1928,1928,1928,1928,0
20231124,115800,74023242,1928,1928,1928,1928,8
20231124,115700,74007818,1927,1927,1927,1927,14
20231124,115600,73980840,1927,1927,1927,1927,0
20231124,115500,73980840,1927,1925,1928,1925,145
20231124,115400,73701527,1924,1920,1924,1920,178
20231124,115300,73359357,1920,1920,1920,1920,0
20231124,115200,73359357,1920,1920,1920,1920,81
20231124,115100,73203837,1920,1920,1920,1920,0
20231124,115000,73203837,1920,1920,1920,1920,1
20231124,114900,73201917,1920,1920,1920,1920,0
20231124,114800,73201917,1920,1920,1920,1920,0
20231124,114700,73201917,1920,1919,1920,1919,2
20231124,114600,73198078,1917,1917,1917,1917,0
20231124,114500,73198078,1917,1917,1917,1917,14
20231124,114400,73171240,1917,1917,1917,1917,0
20231124,114300,73171240,1917,1916,1917,1916,542
20231124,114200,72132754,1916,1916,1916,1916,450
20231124,114100,71270554,1916,1916,1916,1916,0
20231124,114000,71270554,1916,1916,1916,1916,60
20231124,113900,71155594,1916,1916,1916,1916,472
20231124,113800,70251242,1916,1916,1916,1916,0
20231124,113700,70251242,1916,1916,1916,1916,0
20231124,113600,70251242,1916,1916,1916,1916,0
20231124,113500,70251242,1916,1916,1916,1916,74
20231124,113400,70109458,1913,1913,1913,1913,0
20231124,113300,70109458,1913,1913,1913,1913,14
20231124,113200,70082676,1913,1913,1913,1913,0
20231124,113100,70082676,1913,1913,1913,1913,0
20231124,113000,70082676,1913,1913,1913,1913,14
20231124,112900,70055894,1913,1913,1913,1913,0
20231124,112800,70055894,1913,1913,1913,1913,0
20231124,112700,70055894,1913,1913,1913,1913,14
20231124,112600,70029112,1913,1913,1913,1913,0
20231124,112500,70029112,1913,1913,1913,1913,0
20231124,112400,70029112,1913,1913,1913,1913,14
20231124,112300,70002330,1913,1913,1913,1913,1
20231124,112200,70000417,1917,1917,1917,1917,0
20231124,112100,70000417,1917,1917,1917,1917,0
20231124,112000,70000417,1917,1917,1917,1917,58
20231124,111900,69889231,1912,1912,1912,1912,0
20231124,111800,69889231,1912,1912,1912,1912,14
20231124,111700,69862463,1912,1912,1912,1912,0
20231124,111600,69862463,1912,1912,1912,1912,0
20231124,111500,69862463,1912,1912,1912,1912,14
20231124,111400,69835695,1912,1912,1912,1912,84
20231124,111300,69675087,1912,1912,1912,1912,0
20231124,111200,69675087,1912,1912,1912,1912,0
20231124,111100,69675087,1912,1912,1912,1912,0
20231124,111000,69675087,1912,1912,1912,1912,0
20231124,110900,69675087,1912,1912,1912,1912,0
20231124,110800,69675087,1912,1912,1912,1912,0
20231124,110700,69675087,1912,1912,1912,1912,0
20231124,110600,69675087,1912,1912,1912,1912,4
20231124,110500,69667439,1912,1912,1912,1912,0
20231124,110400,69667439,1912,1912,1912,1912,0
20231124,110300,69667439,1912,1912,1912,1912,0
20231124,110200,69667439,1912,1912,1912,1912,0
20231124,110100,69667439,1912,1912,1912,1912,0
20231124,110000,69667439,1912,1912,1912,1912,59
20231124,105900,69554631,1912,1912,1912,1912,0
20231124,105800,69554631,1912,1912,1912,1912,1000
20231124,105700,67642631,1912,1912,1912,1912,0
20231124,105600,67642631,1912,1912,1912,1912,0
20231124,105500,67642631,1912,1915,1915,1912,1134
20231124,105400,65474300,1917,1917,1917,1917,0
20231124,105300,65474300,1917,1917,1917,1917,0
20231124,105200,65474300,1917,1917,1917,1917,0
20231124,105100,65474300,1917,1917,1917,1917,0
20231124,105000,65474300,1917,1917,1917,1917,0
20231124,104900,65474300,1917,1917,1917,1917,0
20231124,104800,65474300,1917,1917,1917,1917,0
20231124,104700,65474300,1917,1917,1917,1917,0
20231124,104600,65474300,1917,1917,1917,1917,0
20231124,104500,65474300,1917,1917,1917,1917,0
20231124,104400,65474300,1917,1917,1917,1917,0
20231124,104300,65474300,1917,1917,1917,1917,0
20231124,104200,65474300,1917,1917,1917,1917,15
20231124,104100,65445545,1917,1917,1917,1917,270
20231124,104000,64927955,1917,1913,1917,1913,59
20231124,103900,64814866,1913,1911,1913,1911,54
20231124,103800,64711592,1910,1910,1910,1910,52
20231124,103700,64612272,1907,1907,1907,1907,0
20231124,103600,64612272,1907,1907,1907,1907,14
20231124,103500,64585574,1907,1907,1907,1907,0
20231124,103400,64585574,1907,1907,1907,1907,0
20231124,103300,64585574,1907,1907,1907,1907,14
20231124,103200,64558876,1907,1907,1907,1907,0
20231124,103100,64558876,1907,1907,1907,1907,0
20231124,103000,64558876,1907,1907,1907,1907,14
20231124,102900,64532178,1907,1907,1907,1907,0
20231124,102800,64532178,1907,1907,1907,1907,5
20231124,102700,64522643,1910,1910,1910,1910,0
20231124,102600,64522643,1910,1910,1910,1910,0
20231124,102500,64522643,1910,1910,1910,1910,0
20231124,102400,64522643,1910,1910,1910,1910,0
20231124,102300,64522643,1910,1910,1910,1910,7
20231124,102200,64509273,1910,1909,1910,1909,10
20231124,102100,64490182,1909,1908,1909,1908,200
20231124,102000,64108559,1908,1907,1908,1907,69
20231124,101900,63976920,1907,1905,1907,1905,82
20231124,101800,63820640,1903,1903,1903,1903,592
20231124,101700,62694064,1903,1903,1903,1903,0
20231124,101600,62694064,1903,1903,1903,1903,0
20231124,101500,62694064,1903,1903,1903,1903,74
20231124,101400,62553242,1901,1901,1901,1901,0
20231124,101300,62553242,1901,1901,1901,1901,0
20231124,101200,62553242,1901,1901,1901,1901,14
20231124,101100,62526628,1901,1902,1902,1901,150
20231124,101000,62241369,1902,1902,1902,1902,0
20231124,100900,62241369,1902,1898,1902,1898,1283
20231124,100800,59801159,1897,1897,1897,1897,0
20231124,100700,59801159,1897,1897,1897,1897,0
20231124,100600,59801159,1897,1892,1897,1892,54
20231124,100500,59698841,1889,1889,1889,1889,0
20231124,100400,59698841,1889,1889,1889,1889,0
20231124,100300,59698841,1889,1888,1889,1888,1060
20231124,100200,57696515,1888,1888,1888,1888,0
20231124,100100,57696515,1888,1888,1888,1888,0
20231124,100000,57696515,1888,1887,1888,1887,59
20231124,095900,57585137,1887,1887,1887,1887,14
20231124,095800,57558719,1887,1887,1887,1887,0
20231124,095700,57558719,1887,1887,1887,1887,0
20231124,095600,57558719,1887,1887,1887,1887,2
20231124,095500,57554945,1888,1888,1888,1886,162
20231124,095400,57249259,1888,1888,1888,1888,51
20231124,095300,57152971,1897,1898,1902,1897,1182
20231124,095200,54910138,1887,1887,1887,1887,100
20231124,095100,54721438,1898,1898,1898,1898,0
20231124,095000,54721438,1898,1898,1898,1898,34
20231124,094900,54656906,1898,1898,1898,1898,232
20231124,094800,54216570,1887,1887,1903,1887,2249
20231124,094700,49959077,1887,1886,1887,1886,816
20231124,094600,48419481,1886,1886,1886,1884,672
20231124,094500,47153086,1888,1886,1904,1886,80
20231124,094400,47002058,1886,1905,1905,1886,1171
20231124,094300,44778791,1888,1902,1904,1888,605
20231124,094200,43634663,1897,1898,1898,1886,1254
20231124,094100,41264369,1897,1897,1897,1897,1
20231124,094000,41262472,1902,1901,1902,1901,113
20231124,093900,41047575,1901,1895,1901,1895,1155
20231124,093800,38858832,1895,1886,1895,1886,1189
20231124,093700,36615226,1883,1891,1895,1883,5670
20231124,093600,25895606,1891,1891,1891,1891,5
20231124,093500,25886151,1892,1892,1892,1892,0
20231124,093400,25886151,1892,1892,1892,1892,0
20231124,093300,25886151,1892,1894,1894,1892,963
20231124,093200,24062964,1894,1894,1894,1894,500
20231124,093100,23115964,1893,1893,1893,1893,0
20231124,093000,23115964,1893,1893,1893,1893,28
20231124,092900,23062960,1893,1893,1893,1893,167
20231124,092800,22746829,1893,1894,1894,1893,131
20231124,092700,22498735,1894,1894,1894,1894,14
20231124,092600,22472219,1894,1894,1894,1894,1
20231124,092500,22470325,1895,1895,1895,1895,3
20231124,092400,22464640,1896,1901,1901,1896,1357
20231124,092300,19886369,1902,1902,1902,1902,2
20231124,092200,19882565,1908,1909,1909,1908,2145
20231124,092100,15789898,1909,1909,1909,1909,5
20231124,092000,15780353,1913,1913,1913,1913,59
20231124,091900,15667486,1913,1913,1913,1913,1
20231124,091800,15665573,1913,1913,1913,1913,0
20231124,091700,15665573,1913,1913,1913,1913,0
20231124,091600,15665573,1913,1908,1913,1908,5
20231124,091500,15656023,1908,1908,1908,1908,14
20231124,091400,15629311,1903,1905,1905,1902,1316
20231124,091300,13125180,1908,1908,1908,1908,0
20231124,091200,13125180,1908,1912,1912,1908,1700
20231124,091100,9878712,1913,1913,1913,1913,2
20231124,091000,9874886,1912,1912,1912,1912,14
20231124,090900,9848118,1912,1912,1912,1912,0
20231124,090800,9848118,1912,1910,1912,1897,39
20231124,090700,9773801,1911,1917,1917,1911,8
20231124,090600,9758486,1920,1920,1920,1920,0
20231124,090500,9758486,1920,1934,1934,1920,1417
20231124,090400,7037695,1947,1947,1947,1947,0
20231124,090300,7037695,1947,1921,1947,1921,15
20231124,090200,7008854,1921,1921,1921,1921,311
20231124,090100,6411423,1950,1925,1950,1920,987
20231124,090000,4515632,1924,1924,1924,1924,1388