KissMeData/011930/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,185600,1579244711,1940,1940,1940,1940,22490
20231117,185500,1579244711,1940,1940,1940,1940,0
20231117,185400,1579244711,1940,1940,1940,1940,0
20231117,185300,1579244711,1940,1940,1940,1940,0
20231117,185200,1579244711,1940,1940,1940,1940,0
20231117,185100,1579244711,1940,1940,1940,1940,0
20231117,185000,1579244711,1940,1940,1940,1940,0
20231117,184900,1579244711,1940,1940,1940,1940,0
20231117,184800,1579244711,1940,1940,1940,1940,0
20231117,184700,1579244711,1940,1940,1940,1940,0
20231117,184600,1579244711,1940,1940,1940,1940,0
20231117,184500,1579244711,1940,1940,1940,1940,0
20231117,184400,1579244711,1940,1940,1940,1940,0
20231117,184300,1579244711,1940,1940,1940,1940,0
20231117,184200,1579244711,1940,1940,1940,1940,0
20231117,184100,1579244711,1940,1940,1940,1940,0
20231117,184000,1579244711,1940,1940,1940,1940,0
20231117,183900,1579244711,1940,1940,1940,1940,0
20231117,183800,1579244711,1940,1940,1940,1940,0
20231117,183700,1579244711,1940,1940,1940,1940,0
20231117,183600,1579244711,1940,1940,1940,1940,0
20231117,183500,1579244711,1940,1940,1940,1940,0
20231117,183400,1579244711,1940,1940,1940,1940,0
20231117,183300,1579244711,1940,1940,1940,1940,0
20231117,183200,1579244711,1940,1940,1940,1940,0
20231117,183100,1579244711,1940,1940,1940,1940,0
20231117,183000,1579244711,1940,1940,1940,1940,0
20231117,182900,1579244711,1940,1940,1940,1940,0
20231117,182800,1579244711,1940,1940,1940,1940,0
20231117,182700,1579244711,1940,1940,1940,1940,0
20231117,182600,1579244711,1940,1940,1940,1940,22490
20231117,182500,1579244711,1940,1940,1940,1940,0
20231117,182400,1579244711,1940,1940,1940,1940,0
20231117,182300,1579244711,1940,1940,1940,1940,0
20231117,182200,1579244711,1940,1940,1940,1940,0
20231117,182100,1579244711,1940,1940,1940,1940,0
20231117,182000,1579244711,1940,1940,1940,1940,0
20231117,181900,1579244711,1940,1940,1940,1940,0
20231117,181800,1579244711,1940,1940,1940,1940,0
20231117,181700,1579244711,1940,1940,1940,1940,0
20231117,181600,1579244711,1940,1940,1940,1940,0
20231117,181500,1579244711,1940,1940,1940,1940,0
20231117,181400,1579244711,1940,1940,1940,1940,0
20231117,181300,1579244711,1940,1940,1940,1940,0
20231117,181200,1579244711,1940,1940,1940,1940,0
20231117,181100,1579244711,1940,1940,1940,1940,0
20231117,181000,1579244711,1940,1940,1940,1940,0
20231117,180900,1579244711,1940,1940,1940,1940,0
20231117,180800,1579244711,1940,1940,1940,1940,0
20231117,180700,1579244711,1940,1940,1940,1940,0
20231117,180600,1579244711,1940,1940,1940,1940,0
20231117,180500,1579244711,1940,1940,1940,1940,0
20231117,180400,1579244711,1940,1940,1940,1940,0
20231117,180300,1579244711,1940,1940,1940,1940,0
20231117,180200,1579244711,1940,1940,1940,1940,0
20231117,180100,1579244711,1940,1940,1940,1940,0
20231117,180000,1579244711,1940,1940,1940,1940,0
20231117,175900,1579244711,1940,1940,1940,1940,0
20231117,175800,1579244711,1940,1940,1940,1940,0
20231117,175700,1579244711,1940,1940,1940,1940,0
20231117,175600,1579244711,1940,1940,1940,1940,22490
20231117,175500,1579244711,1940,1940,1940,1940,0
20231117,175400,1579244711,1940,1940,1940,1940,0
20231117,175300,1579244711,1940,1940,1940,1940,0
20231117,175200,1579244711,1940,1940,1940,1940,0
20231117,175100,1579244711,1940,1940,1940,1940,0
20231117,175000,1579244711,1940,1940,1940,1940,0
20231117,174900,1579244711,1940,1940,1940,1940,0
20231117,174800,1579244711,1940,1940,1940,1940,0
20231117,174700,1579244711,1940,1940,1940,1940,0
20231117,174600,1579244711,1940,1940,1940,1940,0
20231117,174500,1579244711,1940,1940,1940,1940,0
20231117,174400,1579244711,1940,1940,1940,1940,0
20231117,174300,1579244711,1940,1940,1940,1940,0
20231117,174200,1579244711,1940,1940,1940,1940,0
20231117,174100,1579244711,1940,1940,1940,1940,0
20231117,174000,1579244711,1940,1940,1940,1940,0
20231117,173900,1579244711,1940,1940,1940,1940,0
20231117,173800,1579244711,1940,1940,1940,1940,0
20231117,173700,1579244711,1940,1940,1940,1940,0
20231117,173600,1579244711,1940,1940,1940,1940,0
20231117,173500,1579244711,1940,1940,1940,1940,0
20231117,173400,1579244711,1940,1940,1940,1940,0
20231117,173300,1579244711,1940,1940,1940,1940,0
20231117,173200,1579244711,1940,1940,1940,1940,0
20231117,173100,1579244711,1940,1940,1940,1940,0
20231117,173000,1579244711,1940,1940,1940,1940,0
20231117,172900,1579244711,1940,1940,1940,1940,0
20231117,172800,1579244711,1940,1940,1940,1940,0
20231117,172700,1579244711,1940,1940,1940,1940,0
20231117,172600,1579244711,1940,1940,1940,1940,22490
20231117,172500,1579244711,1940,1940,1940,1940,0
20231117,172400,1579244711,1940,1940,1940,1940,0
20231117,172300,1579244711,1940,1940,1940,1940,0
20231117,172200,1579244711,1940,1940,1940,1940,0
20231117,172100,1579244711,1940,1940,1940,1940,0
20231117,172000,1579244711,1940,1940,1940,1940,0
20231117,171900,1579244711,1940,1940,1940,1940,0
20231117,171800,1579244711,1940,1940,1940,1940,0
20231117,171700,1579244711,1940,1940,1940,1940,0
20231117,171600,1579244711,1940,1940,1940,1940,0
20231117,171500,1579244711,1940,1940,1940,1940,0
20231117,171400,1579244711,1940,1940,1940,1940,0
20231117,171300,1579244711,1940,1940,1940,1940,0
20231117,171200,1579244711,1940,1940,1940,1940,0
20231117,171100,1579244711,1940,1940,1940,1940,0
20231117,171000,1579244711,1940,1940,1940,1940,0
20231117,170900,1579244711,1940,1940,1940,1940,0
20231117,170800,1579244711,1940,1940,1940,1940,0
20231117,170700,1579244711,1940,1940,1940,1940,0
20231117,170600,1579244711,1940,1940,1940,1940,0
20231117,170500,1579244711,1940,1940,1940,1940,0
20231117,170400,1579244711,1940,1940,1940,1940,0
20231117,170300,1579244711,1940,1940,1940,1940,0
20231117,170200,1579244711,1940,1940,1940,1940,0
20231117,170100,1579244711,1940,1940,1940,1940,0
20231117,170000,1579244711,1940,1940,1940,1940,0
20231117,165900,1579244711,1940,1940,1940,1940,0
20231117,165800,1579244711,1940,1940,1940,1940,0
20231117,165700,1579244711,1940,1940,1940,1940,0
20231117,165600,1579244711,1940,1940,1940,1940,22490
20231117,165500,1579244711,1940,1940,1940,1940,0
20231117,165400,1579244711,1940,1940,1940,1940,0
20231117,165300,1579244711,1940,1940,1940,1940,0
20231117,165200,1579244711,1940,1940,1940,1940,0
20231117,165100,1579244711,1940,1940,1940,1940,0
20231117,165000,1579244711,1940,1940,1940,1940,0
20231117,164900,1579244711,1940,1940,1940,1940,0
20231117,164800,1579244711,1940,1940,1940,1940,0
20231117,164700,1579244711,1940,1940,1940,1940,0
20231117,164600,1579244711,1940,1940,1940,1940,0
20231117,164500,1579244711,1940,1940,1940,1940,0
20231117,164400,1579244711,1940,1940,1940,1940,0
20231117,164300,1579244711,1940,1940,1940,1940,0
20231117,164200,1579244711,1940,1940,1940,1940,0
20231117,164100,1579244711,1940,1940,1940,1940,0
20231117,164000,1579244711,1940,1940,1940,1940,0
20231117,163900,1579244711,1940,1940,1940,1940,0
20231117,163800,1579244711,1940,1940,1940,1940,0
20231117,163700,1579244711,1940,1940,1940,1940,0
20231117,163600,1579244711,1940,1940,1940,1940,0
20231117,163500,1579244711,1940,1940,1940,1940,0
20231117,163400,1579244711,1940,1940,1940,1940,0
20231117,163300,1579244711,1940,1940,1940,1940,0
20231117,163200,1579244711,1940,1940,1940,1940,0
20231117,163100,1579244711,1940,1940,1940,1940,0
20231117,163000,1579244711,1940,1940,1940,1940,0
20231117,162900,1579244711,1940,1940,1940,1940,0
20231117,162800,1579244711,1940,1940,1940,1940,0
20231117,162700,1579244711,1940,1940,1940,1940,0
20231117,162600,1579244711,1940,1940,1940,1940,22490
20231117,162500,1579244711,1940,1940,1940,1940,0
20231117,162400,1579244711,1940,1940,1940,1940,0
20231117,162300,1579244711,1940,1940,1940,1940,0
20231117,162200,1579244711,1940,1940,1940,1940,0
20231117,162100,1579244711,1940,1940,1940,1940,0
20231117,162000,1579244711,1940,1940,1940,1940,0
20231117,161900,1579244711,1940,1940,1940,1940,0
20231117,161800,1579244711,1940,1940,1940,1940,0
20231117,161700,1579244711,1940,1940,1940,1940,0
20231117,161600,1579244711,1940,1940,1940,1940,0
20231117,161500,1579244711,1940,1940,1940,1940,0
20231117,161400,1579244711,1940,1940,1940,1940,0
20231117,161300,1579244711,1940,1940,1940,1940,0
20231117,161200,1579244711,1940,1940,1940,1940,0
20231117,161100,1579244711,1940,1940,1940,1940,0
20231117,161000,1579244711,1940,1940,1940,1940,0
20231117,160900,1579244711,1940,1940,1940,1940,0
20231117,160800,1579244711,1940,1940,1940,1940,0
20231117,160700,1579244711,1940,1940,1940,1940,0
20231117,160600,1579244711,1940,1940,1940,1940,0
20231117,160500,1579244711,1940,1940,1940,1940,0
20231117,160400,1579244711,1940,1940,1940,1940,0
20231117,160300,1579244711,1940,1940,1940,1940,0
20231117,160200,1579244711,1940,1940,1940,1940,0
20231117,160100,1579244711,1940,1940,1940,1940,0
20231117,160000,1579244711,1940,1940,1940,1940,0
20231117,155900,1579244711,1940,1940,1940,1940,0
20231117,155800,1579244711,1940,1940,1940,1940,0
20231117,155700,1579244711,1940,1940,1940,1940,0
20231117,155600,1579244711,1940,1940,1940,1940,22490
20231117,155500,1579244711,1940,1940,1940,1940,0
20231117,155400,1579244711,1940,1940,1940,1940,0
20231117,155300,1579244711,1940,1940,1940,1940,0
20231117,155200,1579244711,1940,1940,1940,1940,0
20231117,155100,1579244711,1940,1940,1940,1940,0
20231117,155000,1579244711,1940,1940,1940,1940,0
20231117,154900,1579244711,1940,1940,1940,1940,0
20231117,154800,1579244711,1940,1940,1940,1940,0
20231117,154700,1579244711,1940,1940,1940,1940,0
20231117,154600,1579244711,1940,1940,1940,1940,0
20231117,154500,1579244711,1940,1940,1940,1940,0
20231117,154400,1579244711,1940,1940,1940,1940,0
20231117,154300,1579244711,1940,1940,1940,1940,0
20231117,154200,1579244711,1940,1940,1940,1940,0
20231117,154100,1579244711,1940,1940,1940,1940,0
20231117,154000,1579244711,1940,1940,1940,1940,0
20231117,153900,1579244711,1940,1940,1940,1940,0
20231117,153800,1579244711,1940,1940,1940,1940,0
20231117,153700,1579244711,1940,1940,1940,1940,0
20231117,153600,1579244711,1940,1940,1940,1940,0
20231117,153500,1579244711,1940,1940,1940,1940,0
20231117,153400,1579244711,1940,1940,1940,1940,0
20231117,153300,1579244711,1940,1940,1940,1940,0
20231117,153200,1579244711,1940,1940,1940,1940,0
20231117,153100,1579244711,1940,1940,1940,1940,0
20231117,153000,1579244711,1940,1940,1940,1940,22490
20231117,152900,1535614111,1940,1940,1940,1940,0
20231117,152800,1535614111,1940,1940,1940,1940,0
20231117,152700,1535614111,1940,1940,1940,1940,0
20231117,152600,1535614111,1940,1940,1940,1940,0
20231117,152500,1535614111,1940,1940,1940,1940,0
20231117,152400,1535614111,1940,1940,1940,1940,0
20231117,152300,1535614111,1940,1940,1940,1940,0
20231117,152200,1535614111,1940,1940,1940,1940,0
20231117,152100,1535614111,1940,1940,1940,1940,0
20231117,152000,1535614111,1940,1940,1940,1940,0
20231117,151900,1535614111,1940,1941,1941,1940,9318
20231117,151800,1517535230,1940,1940,1941,1940,1614
20231117,151700,1514402567,1940,1940,1941,1940,8470
20231117,151600,1497970765,1940,1940,1941,1940,4718
20231117,151500,1488817838,1940,1941,1941,1940,2294
20231117,151400,1484366173,1941,1942,1942,1941,2499
20231117,151300,1479515534,1941,1941,1941,1941,315
20231117,151200,1478904119,1941,1942,1942,1941,784
20231117,151100,1477381930,1942,1941,1942,1941,2131
20231117,151000,1473244409,1941,1941,1942,1941,1428
20231117,150900,1470472559,1941,1941,1941,1940,570
20231117,150800,1469366190,1941,1941,1941,1941,163
20231117,150700,1469049807,1941,1941,1941,1941,210
20231117,150600,1468642197,1941,1941,1941,1941,660
20231117,150500,1467361137,1941,1941,1941,1941,4612
20231117,150400,1458409245,1941,1941,1941,1941,522
20231117,150300,1457396043,1941,1942,1942,1941,9899
20231117,150200,1438180388,1942,1943,1944,1942,192
20231117,150100,1437807367,1945,1944,1945,1944,523
20231117,150000,1436790134,1941,1941,1945,1941,1664
20231117,145900,1433557270,1945,1943,1945,1941,773
20231117,145800,1432055843,1945,1943,1945,1943,21
20231117,145700,1432015005,1942,1942,1942,1942,678
20231117,145600,1430698329,1941,1941,1942,1941,6129
20231117,145500,1418801882,1941,1946,1946,1941,6551
20231117,145400,1406078865,1944,1944,1944,1944,0
20231117,145300,1406078865,1944,1944,1944,1944,129
20231117,145200,1405828089,1945,1946,1946,1944,184
20231117,145100,1405470299,1946,1944,1946,1944,2012
20231117,145000,1401558949,1943,1943,1943,1943,292
20231117,144900,1400991593,1943,1943,1943,1943,0
20231117,144800,1400991593,1943,1944,1944,1943,615
20231117,144700,1399796623,1945,1945,1945,1945,0
20231117,144600,1399796623,1945,1946,1946,1945,203
20231117,144500,1399401686,1946,1943,1946,1943,303
20231117,144400,1398812057,1946,1946,1946,1946,56
20231117,144300,1398703081,1945,1945,1946,1942,9971
20231117,144200,1379321522,1945,1945,1945,1944,3783
20231117,144100,1371963590,1946,1945,1946,1944,1570
20231117,144000,1368909949,1945,1945,1945,1945,7924
20231117,143900,1353497769,1945,1946,1946,1945,617
20231117,143800,1352297166,1946,1946,1946,1946,1971
20231117,143700,1348461600,1946,1947,1947,1946,192
20231117,143600,1348087963,1947,1947,1947,1946,2460
20231117,143500,1343300782,1947,1947,1947,1947,31
20231117,143400,1343240425,1947,1947,1947,1947,3
20231117,143300,1343234584,1946,1949,1949,1946,692
20231117,143200,1341887363,1949,1949,1949,1949,20
20231117,143100,1341848383,1949,1947,1949,1947,2634
20231117,143000,1336715469,1947,1948,1948,1947,16835
20231117,142900,1303931060,1949,1949,1949,1949,6
20231117,142800,1303919366,1948,1948,1948,1948,859
20231117,142700,1302246034,1949,1949,1949,1949,411
20231117,142600,1301444995,1949,1949,1949,1949,562
20231117,142500,1300349657,1948,1948,1948,1948,1
20231117,142400,1300347709,1948,1949,1949,1948,1000
20231117,142300,1298399409,1948,1948,1948,1948,1
20231117,142200,1298397461,1949,1949,1949,1949,0
20231117,142100,1298397461,1949,1949,1949,1949,1
20231117,142000,1298395512,1948,1948,1948,1948,2500
20231117,141900,1293525512,1948,1948,1948,1948,2813
20231117,141800,1288045788,1948,1948,1948,1947,6020
20231117,141700,1276324257,1948,1948,1948,1948,0
20231117,141600,1276324257,1948,1948,1948,1948,5059
20231117,141500,1266469325,1948,1948,1948,1948,2154
20231117,141400,1262273333,1949,1949,1949,1949,2913
20231117,141300,1256595896,1950,1953,1953,1950,775
20231117,141200,1255084377,1950,1950,1954,1949,725
20231117,141100,1253668445,1954,1952,1954,1950,748
20231117,141000,1252208329,1950,1950,1950,1950,1898
20231117,140900,1248507229,1950,1950,1950,1950,502
20231117,140800,1247528329,1951,1951,1951,1950,1545
20231117,140700,1244515462,1951,1951,1951,1951,10
20231117,140600,1244495952,1951,1951,1951,1951,27
20231117,140500,1244443275,1952,1953,1953,1952,1095
20231117,140400,1242305787,1953,1953,1953,1953,3
20231117,140300,1242299928,1953,1953,1953,1953,0
20231117,140200,1242299928,1953,1953,1953,1953,1018
20231117,140100,1240311774,1953,1953,1953,1953,1310
20231117,140000,1237753344,1952,1952,1952,1952,479
20231117,135900,1236818336,1951,1951,1951,1951,1
20231117,135800,1236816385,1952,1952,1952,1952,6
20231117,135700,1236804673,1952,1952,1952,1952,1819
20231117,135600,1233253985,1952,1950,1952,1950,756
20231117,135500,1231778459,1952,1951,1952,1950,2035
20231117,135400,1227807467,1951,1951,1951,1951,23
20231117,135300,1227762594,1949,1950,1950,1949,884
20231117,135200,1226039676,1950,1950,1951,1950,2741
20231117,135100,1220694239,1951,1950,1951,1950,3845
20231117,135000,1213195447,1951,1951,1951,1951,2302
20231117,134900,1208704245,1951,1950,1951,1950,34
20231117,134800,1208637932,1951,1951,1951,1951,1030
20231117,134700,1206628402,1951,1951,1951,1951,16
20231117,134600,1206597186,1951,1952,1952,1951,95
20231117,134500,1206411814,1952,1952,1952,1952,95
20231117,134400,1206226374,1951,1951,1951,1950,388
20231117,134300,1205469741,1950,1950,1950,1950,363
20231117,134200,1204761891,1950,1950,1950,1950,27
20231117,134100,1204709241,1950,1950,1950,1950,38
20231117,134000,1204635141,1950,1949,1950,1949,374
20231117,133900,1203906153,1949,1950,1950,1949,57
20231117,133800,1203795048,1950,1950,1950,1950,66
20231117,133700,1203666348,1949,1949,1949,1949,333
20231117,133600,1203017331,1949,1950,1950,1949,110
20231117,133500,1202802931,1950,1952,1952,1950,1122
20231117,133400,1200615011,1952,1950,1952,1949,271
20231117,133300,1200086451,1950,1950,1950,1949,52
20231117,133200,1199985086,1950,1950,1950,1950,25
20231117,133100,1199936336,1950,1949,1950,1949,71
20231117,133000,1199797899,1949,1948,1949,1948,132
20231117,132900,1199540678,1949,1949,1949,1949,15
20231117,132800,1199511443,1949,1949,1949,1949,3
20231117,132700,1199505596,1948,1949,1949,1948,6
20231117,132600,1199493907,1949,1949,1949,1949,34
20231117,132500,1199427641,1948,1949,1949,1948,15
20231117,132400,1199398407,1949,1949,1949,1949,1
20231117,132300,1199396458,1949,1949,1949,1948,1723
20231117,132200,1196038844,1949,1949,1949,1949,4
20231117,132100,1196031048,1948,1949,1949,1948,907
20231117,132000,1194264159,1948,1949,1949,1948,637
20231117,131900,1193022665,1949,1950,1950,1949,1228
20231117,131800,1190629225,1950,1950,1950,1950,3
20231117,131700,1190623375,1950,1950,1950,1950,2
20231117,131600,1190619475,1950,1950,1950,1950,1
20231117,131500,1190617525,1950,1950,1950,1950,10
20231117,131400,1190598025,1950,1949,1950,1949,50
20231117,131300,1190500574,1950,1950,1950,1950,5
20231117,131200,1190490824,1950,1950,1950,1949,344
20231117,131100,1189820357,1950,1950,1950,1950,5
20231117,131000,1189810607,1950,1950,1950,1950,2
20231117,130900,1189806707,1949,1949,1949,1949,20
20231117,130800,1189767727,1949,1950,1950,1949,212
20231117,130700,1189354438,1950,1950,1950,1949,239
20231117,130600,1188888607,1950,1950,1950,1950,0
20231117,130500,1188888607,1950,1952,1952,1950,1726
20231117,130400,1185522752,1951,1952,1952,1950,292
20231117,130300,1184953024,1952,1950,1952,1950,62
20231117,130200,1184832004,1950,1949,1952,1949,1126
20231117,130100,1182634331,1950,1953,1953,1950,2012
20231117,130000,1178710895,1953,1948,1953,1948,119
20231117,125900,1178479078,1948,1949,1949,1948,47
20231117,125800,1178387504,1951,1953,1954,1950,76
20231117,125700,1178239079,1954,1950,1954,1950,58
20231117,125600,1178125861,1950,1950,1950,1950,26
20231117,125500,1178075161,1948,1948,1948,1947,638
20231117,125400,1176832648,1948,1947,1948,1947,15
20231117,125300,1176803437,1947,1948,1948,1947,15
20231117,125200,1176774230,1948,1947,1948,1947,28
20231117,125100,1176719688,1948,1948,1948,1948,105
20231117,125000,1176515148,1948,1949,1949,1948,1586
20231117,124900,1173425365,1949,1949,1949,1949,11
20231117,124800,1173403926,1948,1948,1948,1948,5
20231117,124700,1173394186,1947,1948,1948,1947,550
20231117,124600,1172323331,1947,1947,1947,1947,32
20231117,124500,1172261027,1947,1948,1948,1947,2853
20231117,124400,1166705002,1948,1948,1948,1948,0
20231117,124300,1166705002,1948,1950,1950,1948,129
20231117,124200,1166453666,1950,1950,1950,1948,610
20231117,124100,1165264610,1950,1950,1950,1950,2
20231117,124000,1165260710,1952,1949,1952,1949,22
20231117,123900,1165217823,1949,1949,1949,1949,0
20231117,123800,1165217823,1949,1949,1949,1948,548
20231117,123700,1164150191,1949,1949,1949,1949,530
20231117,123600,1163117221,1949,1949,1949,1949,1090
20231117,123500,1160992811,1949,1948,1949,1948,40
20231117,123400,1160914885,1948,1947,1948,1947,1014
20231117,123300,1158940587,1947,1947,1947,1947,49
20231117,123200,1158845184,1947,1945,1947,1944,4323
20231117,123100,1150430262,1945,1945,1945,1945,951
20231117,123000,1148580567,1944,1945,1945,1944,2332
20231117,122900,1144046830,1945,1945,1945,1944,331
20231117,122800,1143403141,1945,1945,1945,1945,120
20231117,122700,1143169741,1945,1946,1946,1945,7749
20231117,122600,1128097886,1945,1946,1947,1945,5705
20231117,122500,1116997826,1946,1946,1946,1946,0
20231117,122400,1116997826,1946,1947,1947,1946,1912
20231117,122300,1113275662,1947,1947,1947,1947,31
20231117,122200,1113215305,1946,1946,1946,1946,200
20231117,122100,1112826105,1946,1946,1946,1946,301
20231117,122000,1112240359,1946,1946,1946,1946,2298
20231117,121900,1107768451,1946,1946,1946,1946,1
20231117,121800,1107766505,1946,1947,1947,1946,363
20231117,121700,1107059754,1947,1947,1947,1947,47
20231117,121600,1106968245,1947,1949,1949,1947,515
20231117,121500,1105964840,1949,1946,1949,1946,306
20231117,121400,1105369268,1947,1949,1949,1947,1226
20231117,121300,1102982004,1947,1948,1948,1947,1420
20231117,121200,1100215973,1949,1950,1950,1949,2460
20231117,121100,1095419299,1950,1950,1950,1950,4
20231117,121000,1095411499,1949,1949,1949,1949,163
20231117,120900,1095093812,1950,1950,1950,1950,10
20231117,120800,1095074312,1952,1952,1952,1952,104
20231117,120700,1094871304,1952,1952,1952,1948,148
20231117,120600,1094582948,1952,1950,1952,1950,44
20231117,120500,1094497104,1949,1950,1950,1948,183
20231117,120400,1094140444,1950,1949,1950,1949,84
20231117,120300,1093976681,1948,1950,1950,1948,11536
20231117,120200,1071484458,1952,1952,1952,1951,353
20231117,120100,1070795730,1950,1951,1951,1950,321
20231117,120000,1070169729,1950,1951,1951,1950,65
20231117,115900,1070042964,1950,1950,1950,1950,62
20231117,115800,1069922064,1950,1951,1951,1950,113
20231117,115700,1069701701,1951,1951,1951,1951,405
20231117,115600,1068911546,1951,1954,1954,1951,190
20231117,115500,1068540706,1954,1952,1954,1952,47
20231117,115400,1068448960,1952,1952,1952,1952,201
20231117,115300,1068056608,1951,1952,1952,1951,2224
20231117,115200,1063717582,1952,1953,1953,1952,151
20231117,115100,1063422730,1952,1953,1953,1952,131
20231117,115000,1063166918,1952,1952,1953,1952,155
20231117,114900,1062864258,1953,1953,1953,1953,10
20231117,114800,1062844728,1952,1952,1952,1952,5
20231117,114700,1062834968,1952,1951,1953,1951,725
20231117,114600,1061419967,1952,1953,1953,1952,40
20231117,114500,1061341877,1953,1952,1953,1951,1101
20231117,114400,1059192700,1952,1952,1953,1952,1106
20231117,114300,1057033787,1952,1952,1952,1952,5
20231117,114200,1057024027,1953,1953,1953,1953,161
20231117,114100,1056709594,1953,1953,1953,1953,15
20231117,114000,1056680299,1953,1952,1953,1952,331
20231117,113900,1056033884,1953,1953,1954,1953,626
20231117,113800,1054811304,1952,1952,1952,1952,0
20231117,113700,1054811304,1952,1952,1952,1952,0
20231117,113600,1054811304,1952,1952,1952,1952,67
20231117,113500,1054680520,1952,1952,1952,1952,130
20231117,113400,1054426760,1954,1954,1954,1954,18
20231117,113300,1054391588,1952,1953,1953,1952,409
20231117,113200,1053593065,1953,1954,1954,1952,507
20231117,113100,1052603393,1954,1953,1954,1953,24
20231117,113000,1052556519,1953,1953,1953,1952,1006
20231117,112900,1050592569,1954,1954,1954,1954,2
20231117,112800,1050588661,1954,1954,1954,1954,3
20231117,112700,1050582799,1953,1953,1953,1953,1
20231117,112600,1050580846,1953,1954,1954,1953,1233
20231117,112500,1048172394,1954,1954,1954,1954,1010
20231117,112400,1046198854,1954,1954,1954,1954,21
20231117,112300,1046157820,1954,1954,1954,1954,185
20231117,112200,1045796330,1954,1954,1954,1954,21
20231117,112100,1045755296,1954,1954,1954,1953,169
20231117,112000,1045425071,1954,1954,1954,1953,140
20231117,111900,1045151581,1953,1953,1953,1953,68
20231117,111800,1045018777,1953,1952,1953,1952,253
20231117,111700,1044524691,1952,1952,1952,1952,213
20231117,111600,1044108915,1952,1952,1952,1952,15
20231117,111500,1044079635,1951,1951,1951,1951,0
20231117,111400,1044079635,1951,1950,1951,1950,94
20231117,111300,1043896330,1950,1950,1950,1950,33
20231117,111200,1043831980,1950,1950,1950,1950,75
20231117,111100,1043685730,1949,1948,1949,1948,113
20231117,111000,1043465601,1948,1948,1948,1948,290
20231117,110900,1042900681,1948,1948,1948,1948,154
20231117,110800,1042600689,1948,1948,1948,1948,148
20231117,110700,1042312385,1948,1947,1948,1947,124
20231117,110600,1042070834,1947,1947,1947,1947,2877
20231117,110500,1036469315,1947,1947,1947,1947,378
20231117,110400,1035733349,1947,1948,1948,1947,165
20231117,110300,1035412073,1948,1949,1950,1948,36
20231117,110200,1035341920,1947,1947,1948,1947,338
20231117,110100,1034683734,1947,1946,1947,1946,905
20231117,110000,1032922394,1946,1945,1946,1945,1252
20231117,105900,1030487236,1945,1945,1945,1945,520
20231117,105800,1029475836,1945,1947,1947,1945,872
20231117,105700,1027779225,1947,1947,1947,1945,1568
20231117,105600,1024727343,1947,1954,1954,1947,5828
20231117,105500,1013367774,1954,1954,1954,1952,6212
20231117,105400,1001233006,1954,1955,1960,1954,6279
20231117,105300,988960380,1955,1960,1960,1955,1203
20231117,105200,986603500,1960,1955,1960,1955,1899
20231117,105100,982885955,1960,1955,1960,1955,1864
20231117,105000,979241830,1955,1960,1960,1955,3562
20231117,104900,972277385,1960,1957,1960,1955,10059
20231117,104800,952597522,1958,1960,1960,1957,9658
20231117,104700,933680921,1960,1961,1961,1960,2352
20231117,104600,929070901,1960,1960,1960,1960,0
20231117,104500,929070901,1960,1961,1961,1960,1358
20231117,104400,926408221,1960,1963,1963,1960,1795
20231117,104300,922889793,1963,1963,1963,1963,521
20231117,104200,921867070,1963,1964,1964,1963,1151
20231117,104100,919607547,1965,1965,1965,1964,3824
20231117,104000,912093388,1965,1963,1965,1963,853
20231117,103900,910418923,1963,1962,1963,1962,1298
20231117,103800,907871547,1961,1962,1962,1961,884
20231117,103700,906137992,1962,1961,1962,1961,4217
20231117,103600,897868434,1961,1962,1962,1961,300
20231117,103500,897280033,1962,1961,1962,1961,516
20231117,103400,896267657,1961,1961,1961,1961,400
20231117,103300,895483257,1960,1961,1961,1960,2726
20231117,103200,890140170,1961,1961,1961,1961,360
20231117,103100,889434210,1961,1961,1961,1961,530
20231117,103000,888394880,1963,1960,1963,1960,2
20231117,102900,888390957,1963,1963,1963,1960,2127
20231117,102800,884221877,1963,1963,1963,1960,4081
20231117,102700,876222481,1963,1960,1963,1960,123
20231117,102600,875981332,1959,1960,1960,1959,7504
20231117,102500,861276877,1963,1961,1963,1960,3081
20231117,102400,855237958,1960,1960,1960,1960,825
20231117,102300,853620958,1960,1960,1960,1959,2434
20231117,102200,848850319,1960,1960,1960,1960,2033
20231117,102100,844865639,1960,1962,1962,1960,4708
20231117,102000,835636881,1960,1960,1960,1960,0
20231117,101900,835636881,1960,1960,1960,1960,20
20231117,101800,835597681,1960,1960,1963,1960,301
20231117,101700,835007718,1960,1965,1965,1960,4838
20231117,101600,825520238,1965,1963,1966,1963,3513
20231117,101500,818615165,1966,1960,1966,1960,12039
20231117,101400,794987209,1960,1961,1961,1958,308
20231117,101300,794383630,1958,1959,1960,1958,811
20231117,101200,792794552,1959,1960,1960,1959,324
20231117,101100,792159816,1960,1959,1960,1959,510
20231117,101000,791160416,1959,1959,1959,1958,1621
20231117,100900,787985938,1959,1959,1959,1959,52
20231117,100800,787884070,1959,1958,1959,1958,926
20231117,100700,786070961,1958,1959,1959,1958,3231
20231117,100600,779744643,1959,1957,1959,1957,1419
20231117,100500,776966767,1958,1959,1961,1958,1387
20231117,100400,774249785,1959,1958,1959,1958,1083
20231117,100300,772128269,1957,1957,1957,1957,500
20231117,100200,771149769,1958,1959,1962,1958,4675
20231117,100100,761995511,1962,1962,1962,1959,2367
20231117,100000,757355180,1959,1959,1959,1959,389
20231117,095900,756593129,1959,1958,1962,1958,1781
20231117,095800,753102990,1958,1962,1962,1958,256
20231117,095700,752601658,1958,1957,1958,1956,2129
20231117,095600,748435034,1956,1956,1963,1956,632
20231117,095500,747198611,1956,1956,1963,1955,6032
20231117,095400,735404665,1963,1955,1964,1955,3156
20231117,095300,729210435,1963,1948,1963,1948,23193
20231117,095200,683731564,1948,1945,1948,1945,2106
20231117,095100,679632881,1944,1941,1944,1941,158
20231117,095000,679326033,1942,1942,1942,1940,2342
20231117,094900,674778958,1942,1943,1943,1942,1905
20231117,094800,671079447,1942,1942,1942,1941,1693
20231117,094700,667791941,1942,1939,1942,1939,5207
20231117,094600,657687952,1939,1939,1939,1939,1316
20231117,094500,655136228,1939,1940,1940,1939,1120
20231117,094400,652964158,1940,1939,1942,1938,459
20231117,094300,652074345,1941,1941,1942,1940,247
20231117,094200,651594859,1938,1938,1941,1937,7299
20231117,094100,637450162,1938,1941,1941,1938,2841
20231117,094000,631938046,1941,1941,1941,1938,535
20231117,093900,630900211,1941,1937,1941,1937,685
20231117,093800,629571332,1938,1940,1941,1936,17132
20231117,093700,596355713,1940,1942,1944,1940,7319
20231117,093600,582148622,1942,1947,1947,1942,6141
20231117,093500,570219031,1947,1952,1952,1942,19305
20231117,093400,532604132,1952,1956,1959,1951,27016
20231117,093300,479803715,1959,1959,1959,1956,7187
20231117,093200,465738776,1959,1957,1959,1956,1819
20231117,093100,462178985,1956,1957,1960,1956,3542
20231117,093000,455247636,1957,1961,1961,1957,11519
20231117,092900,432677419,1961,1961,1961,1960,2226
20231117,092800,428313422,1960,1960,1961,1957,5111
20231117,092700,418304629,1960,1960,1960,1957,1169
20231117,092600,416016854,1961,1961,1961,1957,541
20231117,092500,414957488,1961,1960,1962,1956,4262
20231117,092400,406614170,1962,1960,1962,1960,582
20231117,092300,405473394,1960,1962,1962,1958,3405
20231117,092200,398802606,1959,1963,1963,1958,787
20231117,092100,397260541,1963,1963,1963,1956,1497
20231117,092000,394322699,1963,1963,1963,1955,6093
20231117,091900,382365939,1963,1964,1965,1955,5854
20231117,091800,370906087,1964,1954,1964,1953,8204
20231117,091700,354839051,1953,1958,1958,1953,21143
20231117,091600,313495316,1957,1960,1960,1957,7509
20231117,091500,298799129,1958,1961,1961,1958,8932
20231117,091400,281304677,1960,1968,1968,1960,1646
20231117,091300,278068195,1965,1960,1965,1960,1417
20231117,091200,275285193,1959,1960,1960,1959,575
20231117,091100,274158756,1962,1958,1962,1958,1244
20231117,091000,271722670,1958,1961,1962,1957,3835
20231117,090900,264212941,1957,1964,1964,1957,17538
20231117,090800,229828929,1964,1970,1970,1964,2494
20231117,090700,224929563,1970,1962,1970,1962,1063
20231117,090600,222836847,1962,1963,1970,1961,9261
20231117,090500,204657772,1963,1966,1966,1963,4441
20231117,090400,195929338,1967,1969,1972,1967,9216
20231117,090300,177795877,1970,1968,1970,1966,23936
20231117,090200,130708170,1968,1975,1976,1968,29542
20231117,090100,72486024,1976,1995,1995,1975,14185
20231117,090000,44364499,1995,1995,1995,1979,22285