KissMeData/462020/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,213300,372828639,1977,1977,1977,1977,205
20231102,213200,372828639,1977,1977,1977,1977,0
20231102,213100,372828639,1977,1977,1977,1977,0
20231102,213000,372828639,1977,1977,1977,1977,0
20231102,212900,372828639,1977,1977,1977,1977,0
20231102,212800,372828639,1977,1977,1977,1977,0
20231102,212700,372828639,1977,1977,1977,1977,0
20231102,212600,372828639,1977,1977,1977,1977,0
20231102,212500,372828639,1977,1977,1977,1977,0
20231102,212400,372828639,1977,1977,1977,1977,0
20231102,212300,372828639,1977,1977,1977,1977,0
20231102,212200,372828639,1977,1977,1977,1977,0
20231102,212100,372828639,1977,1977,1977,1977,0
20231102,212000,372828639,1977,1977,1977,1977,0
20231102,211900,372828639,1977,1977,1977,1977,0
20231102,211800,372828639,1977,1977,1977,1977,0
20231102,211700,372828639,1977,1977,1977,1977,0
20231102,211600,372828639,1977,1977,1977,1977,0
20231102,211500,372828639,1977,1977,1977,1977,0
20231102,211400,372828639,1977,1977,1977,1977,0
20231102,211300,372828639,1977,1977,1977,1977,0
20231102,211200,372828639,1977,1977,1977,1977,0
20231102,211100,372828639,1977,1977,1977,1977,0
20231102,211000,372828639,1977,1977,1977,1977,0
20231102,210900,372828639,1977,1977,1977,1977,0
20231102,210800,372828639,1977,1977,1977,1977,0
20231102,210700,372828639,1977,1977,1977,1977,0
20231102,210600,372828639,1977,1977,1977,1977,0
20231102,210500,372828639,1977,1977,1977,1977,0
20231102,210400,372828639,1977,1977,1977,1977,0
20231102,210300,372828639,1977,1977,1977,1977,205
20231102,210200,372828639,1977,1977,1977,1977,0
20231102,210100,372828639,1977,1977,1977,1977,0
20231102,210000,372828639,1977,1977,1977,1977,0
20231102,205900,372828639,1977,1977,1977,1977,0
20231102,205800,372828639,1977,1977,1977,1977,0
20231102,205700,372828639,1977,1977,1977,1977,0
20231102,205600,372828639,1977,1977,1977,1977,0
20231102,205500,372828639,1977,1977,1977,1977,0
20231102,205400,372828639,1977,1977,1977,1977,0
20231102,205300,372828639,1977,1977,1977,1977,0
20231102,205200,372828639,1977,1977,1977,1977,0
20231102,205100,372828639,1977,1977,1977,1977,0
20231102,205000,372828639,1977,1977,1977,1977,0
20231102,204900,372828639,1977,1977,1977,1977,0
20231102,204800,372828639,1977,1977,1977,1977,0
20231102,204700,372828639,1977,1977,1977,1977,0
20231102,204600,372828639,1977,1977,1977,1977,0
20231102,204500,372828639,1977,1977,1977,1977,0
20231102,204400,372828639,1977,1977,1977,1977,0
20231102,204300,372828639,1977,1977,1977,1977,0
20231102,204200,372828639,1977,1977,1977,1977,0
20231102,204100,372828639,1977,1977,1977,1977,0
20231102,204000,372828639,1977,1977,1977,1977,0
20231102,203900,372828639,1977,1977,1977,1977,0
20231102,203800,372828639,1977,1977,1977,1977,0
20231102,203700,372828639,1977,1977,1977,1977,0
20231102,203600,372828639,1977,1977,1977,1977,0
20231102,203500,372828639,1977,1977,1977,1977,0
20231102,203400,372828639,1977,1977,1977,1977,0
20231102,203300,372828639,1977,1977,1977,1977,205
20231102,203200,372828639,1977,1977,1977,1977,0
20231102,203100,372828639,1977,1977,1977,1977,0
20231102,203000,372828639,1977,1977,1977,1977,0
20231102,202900,372828639,1977,1977,1977,1977,0
20231102,202800,372828639,1977,1977,1977,1977,0
20231102,202700,372828639,1977,1977,1977,1977,0
20231102,202600,372828639,1977,1977,1977,1977,0
20231102,202500,372828639,1977,1977,1977,1977,0
20231102,202400,372828639,1977,1977,1977,1977,0
20231102,202300,372828639,1977,1977,1977,1977,0
20231102,202200,372828639,1977,1977,1977,1977,0
20231102,202100,372828639,1977,1977,1977,1977,0
20231102,202000,372828639,1977,1977,1977,1977,0
20231102,201900,372828639,1977,1977,1977,1977,0
20231102,201800,372828639,1977,1977,1977,1977,0
20231102,201700,372828639,1977,1977,1977,1977,0
20231102,201600,372828639,1977,1977,1977,1977,0
20231102,201500,372828639,1977,1977,1977,1977,0
20231102,201400,372828639,1977,1977,1977,1977,0
20231102,201300,372828639,1977,1977,1977,1977,0
20231102,201200,372828639,1977,1977,1977,1977,0
20231102,201100,372828639,1977,1977,1977,1977,0
20231102,201000,372828639,1977,1977,1977,1977,0
20231102,200900,372828639,1977,1977,1977,1977,0
20231102,200800,372828639,1977,1977,1977,1977,0
20231102,200700,372828639,1977,1977,1977,1977,0
20231102,200600,372828639,1977,1977,1977,1977,0
20231102,200500,372828639,1977,1977,1977,1977,0
20231102,200400,372828639,1977,1977,1977,1977,0
20231102,200300,372828639,1977,1977,1977,1977,205
20231102,200200,372828639,1977,1977,1977,1977,0
20231102,200100,372828639,1977,1977,1977,1977,0
20231102,200000,372828639,1977,1977,1977,1977,0
20231102,195900,372828639,1977,1977,1977,1977,0
20231102,195800,372828639,1977,1977,1977,1977,0
20231102,195700,372828639,1977,1977,1977,1977,0
20231102,195600,372828639,1977,1977,1977,1977,0
20231102,195500,372828639,1977,1977,1977,1977,0
20231102,195400,372828639,1977,1977,1977,1977,0
20231102,195300,372828639,1977,1977,1977,1977,0
20231102,195200,372828639,1977,1977,1977,1977,0
20231102,195100,372828639,1977,1977,1977,1977,0
20231102,195000,372828639,1977,1977,1977,1977,0
20231102,194900,372828639,1977,1977,1977,1977,0
20231102,194800,372828639,1977,1977,1977,1977,0
20231102,194700,372828639,1977,1977,1977,1977,0
20231102,194600,372828639,1977,1977,1977,1977,0
20231102,194500,372828639,1977,1977,1977,1977,0
20231102,194400,372828639,1977,1977,1977,1977,0
20231102,194300,372828639,1977,1977,1977,1977,0
20231102,194200,372828639,1977,1977,1977,1977,0
20231102,194100,372828639,1977,1977,1977,1977,0
20231102,194000,372828639,1977,1977,1977,1977,0
20231102,193900,372828639,1977,1977,1977,1977,0
20231102,193800,372828639,1977,1977,1977,1977,0
20231102,193700,372828639,1977,1977,1977,1977,0
20231102,193600,372828639,1977,1977,1977,1977,0
20231102,193500,372828639,1977,1977,1977,1977,0
20231102,193400,372828639,1977,1977,1977,1977,0
20231102,193300,372828639,1977,1977,1977,1977,205
20231102,193200,372828639,1977,1977,1977,1977,0
20231102,193100,372828639,1977,1977,1977,1977,0
20231102,193000,372828639,1977,1977,1977,1977,0
20231102,192900,372828639,1977,1977,1977,1977,0
20231102,192800,372828639,1977,1977,1977,1977,0
20231102,192700,372828639,1977,1977,1977,1977,0
20231102,192600,372828639,1977,1977,1977,1977,0
20231102,192500,372828639,1977,1977,1977,1977,0
20231102,192400,372828639,1977,1977,1977,1977,0
20231102,192300,372828639,1977,1977,1977,1977,0
20231102,192200,372828639,1977,1977,1977,1977,0
20231102,192100,372828639,1977,1977,1977,1977,0
20231102,192000,372828639,1977,1977,1977,1977,0
20231102,191900,372828639,1977,1977,1977,1977,0
20231102,191800,372828639,1977,1977,1977,1977,0
20231102,191700,372828639,1977,1977,1977,1977,0
20231102,191600,372828639,1977,1977,1977,1977,0
20231102,191500,372828639,1977,1977,1977,1977,0
20231102,191400,372828639,1977,1977,1977,1977,0
20231102,191300,372828639,1977,1977,1977,1977,0
20231102,191200,372828639,1977,1977,1977,1977,0
20231102,191100,372828639,1977,1977,1977,1977,0
20231102,191000,372828639,1977,1977,1977,1977,0
20231102,190900,372828639,1977,1977,1977,1977,0
20231102,190800,372828639,1977,1977,1977,1977,0
20231102,190700,372828639,1977,1977,1977,1977,0
20231102,190600,372828639,1977,1977,1977,1977,0
20231102,190500,372828639,1977,1977,1977,1977,0
20231102,190400,372828639,1977,1977,1977,1977,0
20231102,190300,372828639,1977,1977,1977,1977,205
20231102,190200,372828639,1977,1977,1977,1977,0
20231102,190100,372828639,1977,1977,1977,1977,0
20231102,190000,372828639,1977,1977,1977,1977,0
20231102,185900,372828639,1977,1977,1977,1977,0
20231102,185800,372828639,1977,1977,1977,1977,0
20231102,185700,372828639,1977,1977,1977,1977,0
20231102,185600,372828639,1977,1977,1977,1977,0
20231102,185500,372828639,1977,1977,1977,1977,0
20231102,185400,372828639,1977,1977,1977,1977,0
20231102,185300,372828639,1977,1977,1977,1977,0
20231102,185200,372828639,1977,1977,1977,1977,0
20231102,185100,372828639,1977,1977,1977,1977,0
20231102,185000,372828639,1977,1977,1977,1977,0
20231102,184900,372828639,1977,1977,1977,1977,0
20231102,184800,372828639,1977,1977,1977,1977,0
20231102,184700,372828639,1977,1977,1977,1977,0
20231102,184600,372828639,1977,1977,1977,1977,0
20231102,184500,372828639,1977,1977,1977,1977,0
20231102,184400,372828639,1977,1977,1977,1977,0
20231102,184300,372828639,1977,1977,1977,1977,0
20231102,184200,372828639,1977,1977,1977,1977,0
20231102,184100,372828639,1977,1977,1977,1977,0
20231102,184000,372828639,1977,1977,1977,1977,0
20231102,183900,372828639,1977,1977,1977,1977,0
20231102,183800,372828639,1977,1977,1977,1977,0
20231102,183700,372828639,1977,1977,1977,1977,0
20231102,183600,372828639,1977,1977,1977,1977,0
20231102,183500,372828639,1977,1977,1977,1977,0
20231102,183400,372828639,1977,1977,1977,1977,0
20231102,183300,372828639,1977,1977,1977,1977,205
20231102,183200,372828639,1977,1977,1977,1977,0
20231102,183100,372828639,1977,1977,1977,1977,0
20231102,183000,372828639,1977,1977,1977,1977,0
20231102,182900,372828639,1977,1977,1977,1977,0
20231102,182800,372828639,1977,1977,1977,1977,0
20231102,182700,372828639,1977,1977,1977,1977,0
20231102,182600,372828639,1977,1977,1977,1977,0
20231102,182500,372828639,1977,1977,1977,1977,0
20231102,182400,372828639,1977,1977,1977,1977,0
20231102,182300,372828639,1977,1977,1977,1977,0
20231102,182200,372828639,1977,1977,1977,1977,0
20231102,182100,372828639,1977,1977,1977,1977,0
20231102,182000,372828639,1977,1977,1977,1977,0
20231102,181900,372828639,1977,1977,1977,1977,0
20231102,181800,372828639,1977,1977,1977,1977,0
20231102,181700,372828639,1977,1977,1977,1977,0
20231102,181600,372828639,1977,1977,1977,1977,0
20231102,181500,372828639,1977,1977,1977,1977,0
20231102,181400,372828639,1977,1977,1977,1977,0
20231102,181300,372828639,1977,1977,1977,1977,0
20231102,181200,372828639,1977,1977,1977,1977,0
20231102,181100,372828639,1977,1977,1977,1977,0
20231102,181000,372828639,1977,1977,1977,1977,0
20231102,180900,372828639,1977,1977,1977,1977,0
20231102,180800,372828639,1977,1977,1977,1977,0
20231102,180700,372828639,1977,1977,1977,1977,0
20231102,180600,372828639,1977,1977,1977,1977,0
20231102,180500,372828639,1977,1977,1977,1977,0
20231102,180400,372828639,1977,1977,1977,1977,0
20231102,180300,372828639,1977,1977,1977,1977,205
20231102,180200,372828639,1977,1977,1977,1977,0
20231102,180100,372828639,1977,1977,1977,1977,0
20231102,180000,372828639,1977,1977,1977,1977,0
20231102,175900,372828639,1977,1977,1977,1977,0
20231102,175800,372828639,1977,1977,1977,1977,0
20231102,175700,372828639,1977,1977,1977,1977,0
20231102,175600,372828639,1977,1977,1977,1977,0
20231102,175500,372828639,1977,1977,1977,1977,0
20231102,175400,372828639,1977,1977,1977,1977,0
20231102,175300,372828639,1977,1977,1977,1977,0
20231102,175200,372828639,1977,1977,1977,1977,0
20231102,175100,372828639,1977,1977,1977,1977,0
20231102,175000,372828639,1977,1977,1977,1977,0
20231102,174900,372828639,1977,1977,1977,1977,0
20231102,174800,372828639,1977,1977,1977,1977,0
20231102,174700,372828639,1977,1977,1977,1977,0
20231102,174600,372828639,1977,1977,1977,1977,0
20231102,174500,372828639,1977,1977,1977,1977,0
20231102,174400,372828639,1977,1977,1977,1977,0
20231102,174300,372828639,1977,1977,1977,1977,0
20231102,174200,372828639,1977,1977,1977,1977,0
20231102,174100,372828639,1977,1977,1977,1977,0
20231102,174000,372828639,1977,1977,1977,1977,0
20231102,173900,372828639,1977,1977,1977,1977,0
20231102,173800,372828639,1977,1977,1977,1977,0
20231102,173700,372828639,1977,1977,1977,1977,0
20231102,173600,372828639,1977,1977,1977,1977,0
20231102,173500,372828639,1977,1977,1977,1977,0
20231102,173400,372828639,1977,1977,1977,1977,0
20231102,173300,372828639,1977,1977,1977,1977,205
20231102,173200,372828639,1977,1977,1977,1977,0
20231102,173100,372828639,1977,1977,1977,1977,0
20231102,173000,372828639,1977,1977,1977,1977,0
20231102,172900,372828639,1977,1977,1977,1977,0
20231102,172800,372828639,1977,1977,1977,1977,0
20231102,172700,372828639,1977,1977,1977,1977,0
20231102,172600,372828639,1977,1977,1977,1977,0
20231102,172500,372828639,1977,1977,1977,1977,0
20231102,172400,372828639,1977,1977,1977,1977,0
20231102,172300,372828639,1977,1977,1977,1977,0
20231102,172200,372828639,1977,1977,1977,1977,0
20231102,172100,372828639,1977,1977,1977,1977,0
20231102,172000,372828639,1977,1977,1977,1977,0
20231102,171900,372828639,1977,1977,1977,1977,0
20231102,171800,372828639,1977,1977,1977,1977,0
20231102,171700,372828639,1977,1977,1977,1977,0
20231102,171600,372828639,1977,1977,1977,1977,0
20231102,171500,372828639,1977,1977,1977,1977,0
20231102,171400,372828639,1977,1977,1977,1977,0
20231102,171300,372828639,1977,1977,1977,1977,0
20231102,171200,372828639,1977,1977,1977,1977,0
20231102,171100,372828639,1977,1977,1977,1977,0
20231102,171000,372828639,1977,1977,1977,1977,0
20231102,170900,372828639,1977,1977,1977,1977,0
20231102,170800,372828639,1977,1977,1977,1977,0
20231102,170700,372828639,1977,1977,1977,1977,0
20231102,170600,372828639,1977,1977,1977,1977,0
20231102,170500,372828639,1977,1977,1977,1977,0
20231102,170400,372828639,1977,1977,1977,1977,0
20231102,170300,372828639,1977,1977,1977,1977,205
20231102,170200,372828639,1977,1977,1977,1977,0
20231102,170100,372828639,1977,1977,1977,1977,0
20231102,170000,372828639,1977,1977,1977,1977,0
20231102,165900,372828639,1977,1977,1977,1977,0
20231102,165800,372828639,1977,1977,1977,1977,0
20231102,165700,372828639,1977,1977,1977,1977,0
20231102,165600,372828639,1977,1977,1977,1977,0
20231102,165500,372828639,1977,1977,1977,1977,0
20231102,165400,372828639,1977,1977,1977,1977,0
20231102,165300,372828639,1977,1977,1977,1977,0
20231102,165200,372828639,1977,1977,1977,1977,0
20231102,165100,372828639,1977,1977,1977,1977,0
20231102,165000,372828639,1977,1977,1977,1977,0
20231102,164900,372828639,1977,1977,1977,1977,0
20231102,164800,372828639,1977,1977,1977,1977,0
20231102,164700,372828639,1977,1977,1977,1977,0
20231102,164600,372828639,1977,1977,1977,1977,0
20231102,164500,372828639,1977,1977,1977,1977,0
20231102,164400,372828639,1977,1977,1977,1977,0
20231102,164300,372828639,1977,1977,1977,1977,0
20231102,164200,372828639,1977,1977,1977,1977,0
20231102,164100,372828639,1977,1977,1977,1977,0
20231102,164000,372828639,1977,1977,1977,1977,0
20231102,163900,372828639,1977,1977,1977,1977,0
20231102,163800,372828639,1977,1977,1977,1977,0
20231102,163700,372828639,1977,1977,1977,1977,0
20231102,163600,372828639,1977,1977,1977,1977,0
20231102,163500,372828639,1977,1977,1977,1977,0
20231102,163400,372828639,1977,1977,1977,1977,0
20231102,163300,372828639,1977,1977,1977,1977,205
20231102,163200,372828639,1977,1977,1977,1977,0
20231102,163100,372828639,1977,1977,1977,1977,0
20231102,163000,372828639,1977,1977,1977,1977,0
20231102,162900,372828639,1977,1977,1977,1977,0
20231102,162800,372828639,1977,1977,1977,1977,0
20231102,162700,372828639,1977,1977,1977,1977,0
20231102,162600,372828639,1977,1977,1977,1977,0
20231102,162500,372828639,1977,1977,1977,1977,0
20231102,162400,372828639,1977,1977,1977,1977,0
20231102,162300,372828639,1977,1977,1977,1977,0
20231102,162200,372828639,1977,1977,1977,1977,0
20231102,162100,372828639,1977,1977,1977,1977,0
20231102,162000,372828639,1977,1977,1977,1977,0
20231102,161900,372828639,1977,1977,1977,1977,0
20231102,161800,372828639,1977,1977,1977,1977,0
20231102,161700,372828639,1977,1977,1977,1977,0
20231102,161600,372828639,1977,1977,1977,1977,0
20231102,161500,372828639,1977,1977,1977,1977,0
20231102,161400,372828639,1977,1977,1977,1977,0
20231102,161300,372828639,1977,1977,1977,1977,0
20231102,161200,372828639,1977,1977,1977,1977,0
20231102,161100,372828639,1977,1977,1977,1977,0
20231102,161000,372828639,1977,1977,1977,1977,0
20231102,160900,372828639,1977,1977,1977,1977,0
20231102,160800,372828639,1977,1977,1977,1977,0
20231102,160700,372828639,1977,1977,1977,1977,0
20231102,160600,372828639,1977,1977,1977,1977,0
20231102,160500,372828639,1977,1977,1977,1977,0
20231102,160400,372828639,1977,1977,1977,1977,0
20231102,160300,372828639,1977,1977,1977,1977,205
20231102,160200,372828639,1977,1977,1977,1977,0
20231102,160100,372828639,1977,1977,1977,1977,0
20231102,160000,372828639,1977,1977,1977,1977,0
20231102,155900,372828639,1977,1977,1977,1977,0
20231102,155800,372828639,1977,1977,1977,1977,0
20231102,155700,372828639,1977,1977,1977,1977,0
20231102,155600,372828639,1977,1977,1977,1977,0
20231102,155500,372828639,1977,1977,1977,1977,0
20231102,155400,372828639,1977,1977,1977,1977,0
20231102,155300,372828639,1977,1977,1977,1977,0
20231102,155200,372828639,1977,1977,1977,1977,0
20231102,155100,372828639,1977,1977,1977,1977,0
20231102,155000,372828639,1977,1977,1977,1977,0
20231102,154900,372828639,1977,1977,1977,1977,0
20231102,154800,372828639,1977,1977,1977,1977,0
20231102,154700,372828639,1977,1977,1977,1977,0
20231102,154600,372828639,1977,1977,1977,1977,0
20231102,154500,372828639,1977,1977,1977,1977,0
20231102,154400,372828639,1977,1977,1977,1977,0
20231102,154300,372828639,1977,1977,1977,1977,0
20231102,154200,372828639,1977,1977,1977,1977,0
20231102,154100,372828639,1977,1977,1977,1977,0
20231102,154000,372828639,1977,1977,1977,1977,0
20231102,153900,372828639,1977,1977,1977,1977,0
20231102,153800,372828639,1977,1977,1977,1977,0
20231102,153700,372828639,1977,1977,1977,1977,0
20231102,153600,372828639,1977,1977,1977,1977,0
20231102,153500,372828639,1977,1977,1977,1977,0
20231102,153400,372828639,1977,1977,1977,1977,0
20231102,153300,372828639,1977,1977,1977,1977,205
20231102,153200,372828639,1977,1977,1977,1977,0
20231102,153100,372828639,1977,1977,1977,1977,0
20231102,153000,372828639,1977,1977,1977,1977,205
20231102,152900,372423354,1977,1977,1977,1977,0
20231102,152800,372423354,1977,1977,1977,1977,0
20231102,152700,372423354,1977,1977,1977,1977,0
20231102,152600,372423354,1977,1977,1977,1977,0
20231102,152500,372423354,1977,1977,1977,1977,0
20231102,152400,372423354,1977,1977,1977,1977,0
20231102,152300,372423354,1977,1977,1977,1977,0
20231102,152200,372423354,1977,1977,1977,1977,0
20231102,152100,372423354,1977,1977,1977,1977,0
20231102,152000,372423354,1977,1977,1977,1977,0
20231102,151900,372423354,1977,1977,1977,1977,10
20231102,151800,372403584,1973,1973,1973,1973,0
20231102,151700,372403584,1973,1973,1973,1973,0
20231102,151600,372403584,1973,1973,1973,1973,138
20231102,151500,372131310,1972,1972,1972,1972,0
20231102,151400,372131310,1972,1972,1972,1972,50
20231102,151300,372032710,1972,1972,1972,1972,2303
20231102,151200,367491194,1973,1973,1973,1973,0
20231102,151100,367491194,1973,1973,1973,1973,0
20231102,151000,367491194,1973,1973,1973,1973,0
20231102,150900,367491194,1973,1973,1973,1973,0
20231102,150800,367491194,1973,1973,1973,1973,0
20231102,150700,367491194,1973,1973,1973,1973,0
20231102,150600,367491194,1973,1973,1973,1973,1
20231102,150500,367489221,1972,1972,1972,1972,0
20231102,150400,367489221,1972,1972,1972,1972,500
20231102,150300,366503221,1972,1972,1972,1972,0
20231102,150200,366503221,1972,1972,1972,1972,500
20231102,150100,365517221,1973,1973,1973,1973,0
20231102,150000,365517221,1973,1973,1973,1973,0
20231102,145900,365517221,1973,1973,1973,1973,0
20231102,145800,365517221,1973,1973,1973,1973,0
20231102,145700,365517221,1973,1973,1973,1973,0
20231102,145600,365517221,1973,1973,1973,1973,0
20231102,145500,365517221,1973,1973,1973,1973,1
20231102,145400,365515248,1977,1977,1977,1977,0
20231102,145300,365515248,1977,1977,1977,1977,0
20231102,145200,365515248,1977,1977,1977,1977,1
20231102,145100,365513271,1972,1972,1972,1972,639
20231102,145000,364253163,1972,1972,1972,1972,0
20231102,144900,364253163,1972,1972,1972,1972,500
20231102,144800,363267163,1972,1972,1972,1972,0
20231102,144700,363267163,1972,1972,1972,1972,0
20231102,144600,363267163,1972,1973,1973,1972,3877
20231102,144500,355621019,1977,1977,1977,1977,157
20231102,144400,355310630,1977,1977,1977,1977,0
20231102,144300,355310630,1977,1977,1977,1977,43
20231102,144200,355225619,1977,1977,1977,1977,0
20231102,144100,355225619,1977,1977,1977,1977,0
20231102,144000,355225619,1977,1977,1977,1977,0
20231102,143900,355225619,1977,1977,1977,1977,608
20231102,143800,354023603,1977,1977,1977,1977,107
20231102,143700,353812064,1977,1977,1977,1977,0
20231102,143600,353812064,1977,1977,1977,1977,0
20231102,143500,353812064,1977,1977,1977,1977,30
20231102,143400,353752754,1977,1976,1977,1976,4353
20231102,143300,345151183,1976,1972,1976,1972,11846
20231102,143200,321768730,1972,1972,1972,1972,0
20231102,143100,321768730,1972,1972,1972,1972,0
20231102,143000,321768730,1972,1972,1972,1972,0
20231102,142900,321768730,1972,1972,1972,1972,0
20231102,142800,321768730,1972,1972,1972,1972,20
20231102,142700,321729290,1970,1970,1970,1970,0
20231102,142600,321729290,1970,1970,1970,1970,0
20231102,142500,321729290,1970,1970,1970,1970,143
20231102,142400,321447580,1970,1970,1970,1970,0
20231102,142300,321447580,1970,1970,1970,1970,20
20231102,142200,321408180,1970,1971,1971,1970,20
20231102,142100,321368770,1972,1972,1972,1972,0
20231102,142000,321368770,1972,1972,1972,1972,0
20231102,141900,321368770,1972,1972,1972,1972,0
20231102,141800,321368770,1972,1972,1972,1972,0
20231102,141700,321368770,1972,1972,1972,1972,0
20231102,141600,321368770,1972,1972,1972,1972,0
20231102,141500,321368770,1972,1972,1972,1972,0
20231102,141400,321368770,1972,1972,1972,1972,0
20231102,141300,321368770,1972,1972,1972,1972,0
20231102,141200,321368770,1972,1972,1972,1972,0
20231102,141100,321368770,1972,1972,1972,1972,0
20231102,141000,321368770,1972,1972,1972,1972,62
20231102,140900,321246506,1972,1972,1972,1972,937
20231102,140800,319398742,1973,1973,1973,1973,4
20231102,140700,319390850,1972,1968,1972,1968,6138
20231102,140600,307297995,1968,1968,1968,1968,0
20231102,140500,307297995,1968,1968,1968,1968,0
20231102,140400,307297995,1968,1967,1968,1967,1000
20231102,140300,305330505,1966,1966,1966,1966,40
20231102,140200,305251865,1966,1966,1966,1966,0
20231102,140100,305251865,1966,1966,1966,1966,0
20231102,140000,305251865,1966,1966,1966,1966,0
20231102,135900,305251865,1966,1966,1966,1966,0
20231102,135800,305251865,1966,1966,1966,1966,0
20231102,135700,305251865,1966,1966,1966,1966,3000
20231102,135600,299353865,1966,1966,1966,1966,0
20231102,135500,299353865,1966,1966,1966,1966,0
20231102,135400,299353865,1966,1966,1966,1966,36
20231102,135300,299283089,1966,1966,1966,1966,203
20231102,135200,298883991,1966,1966,1966,1966,3499
20231102,135100,292004957,1966,1966,1966,1966,0
20231102,135000,292004957,1966,1966,1966,1966,100
20231102,134900,291808357,1966,1966,1966,1966,0
20231102,134800,291808357,1966,1966,1966,1966,0
20231102,134700,291808357,1966,1966,1966,1966,0
20231102,134600,291808357,1966,1966,1966,1966,0
20231102,134500,291808357,1966,1966,1966,1966,0
20231102,134400,291808357,1966,1966,1966,1966,0
20231102,134300,291808357,1966,1966,1966,1966,22
20231102,134200,291765105,1965,1964,1965,1964,626
20231102,134100,290535018,1965,1965,1965,1965,0
20231102,134000,290535018,1965,1965,1965,1965,1236
20231102,133900,288106278,1965,1965,1965,1965,0
20231102,133800,288106278,1965,1965,1965,1965,4
20231102,133700,288098418,1965,1965,1965,1965,1236
20231102,133600,285669678,1965,1965,1965,1965,0
20231102,133500,285669678,1965,1965,1965,1965,808
20231102,133400,284081958,1964,1963,1964,1963,428
20231102,133300,283241793,1964,1964,1964,1964,0
20231102,133200,283241793,1964,1964,1964,1964,1236
20231102,133100,280814289,1964,1964,1964,1964,0
20231102,133000,280814289,1964,1964,1964,1964,100
20231102,132900,280617889,1964,1964,1964,1964,1237
20231102,132800,278188421,1965,1965,1965,1965,0
20231102,132700,278188421,1965,1964,1965,1964,1237
20231102,132600,275758823,1964,1964,1964,1964,0
20231102,132500,275758823,1964,1964,1964,1964,787
20231102,132400,274213155,1963,1963,1963,1963,449
20231102,132300,273331768,1963,1963,1963,1963,1
20231102,132200,273329805,1963,1962,1963,1962,1236
20231102,132100,270903656,1962,1962,1962,1962,20
20231102,132000,270864416,1962,1962,1962,1962,179
20231102,131900,270513218,1960,1960,1960,1960,1060
20231102,131800,268435618,1960,1960,1960,1960,18
20231102,131700,268400338,1960,1959,1960,1959,624
20231102,131600,267177898,1959,1959,1959,1959,618
20231102,131500,265967236,1959,1959,1959,1959,1705
20231102,131400,262627141,1958,1959,1959,1958,1269
20231102,131300,260141203,1957,1957,1957,1957,0
20231102,131200,260141203,1957,1957,1957,1957,2
20231102,131100,260137289,1957,1957,1957,1957,1
20231102,131000,260135332,1959,1959,1959,1959,0
20231102,130900,260135332,1959,1959,1959,1959,3000
20231102,130800,254258332,1959,1959,1959,1959,0
20231102,130700,254258332,1959,1959,1959,1959,1281
20231102,130600,251748853,1959,1957,1959,1955,47
20231102,130500,251656922,1959,1959,1959,1959,4
20231102,130400,251649086,1955,1955,1955,1955,0
20231102,130300,251649086,1955,1955,1955,1955,0
20231102,130200,251649086,1955,1955,1955,1955,0
20231102,130100,251649086,1955,1955,1955,1955,13
20231102,130000,251623671,1957,1957,1957,1957,50
20231102,125900,251525821,1959,1959,1959,1959,0
20231102,125800,251525821,1959,1959,1959,1959,5
20231102,125700,251516026,1959,1959,1959,1959,45
20231102,125600,251427871,1959,1959,1959,1959,0
20231102,125500,251427871,1959,1959,1959,1959,12
20231102,125400,251404363,1959,1959,1959,1959,20
20231102,125300,251365183,1959,1959,1959,1959,0
20231102,125200,251365183,1959,1959,1959,1959,4
20231102,125100,251357347,1959,1959,1959,1959,2
20231102,125000,251353429,1955,1955,1955,1955,9
20231102,124900,251335834,1955,1955,1955,1955,0
20231102,124800,251335834,1955,1955,1955,1955,363
20231102,124700,250626169,1955,1955,1955,1955,0
20231102,124600,250626169,1955,1955,1955,1955,0
20231102,124500,250626169,1955,1955,1955,1955,0
20231102,124400,250626169,1955,1955,1955,1955,0
20231102,124300,250626169,1955,1955,1955,1955,0
20231102,124200,250626169,1955,1955,1955,1955,10
20231102,124100,250606619,1959,1959,1959,1959,0
20231102,124000,250606619,1959,1959,1959,1959,3
20231102,123900,250600742,1959,1958,1959,1958,1203
20231102,123800,248245032,1958,1958,1958,1958,500
20231102,123700,247266032,1955,1955,1955,1955,0
20231102,123600,247266032,1955,1955,1955,1955,1000
20231102,123500,245311032,1955,1955,1955,1955,0
20231102,123400,245311032,1955,1958,1958,1955,163
20231102,123300,244992307,1958,1958,1958,1958,62
20231102,123200,244870911,1959,1959,1959,1959,0
20231102,123100,244870911,1959,1959,1959,1959,0
20231102,123000,244870911,1959,1959,1959,1959,0
20231102,122900,244870911,1959,1959,1959,1959,0
20231102,122800,244870911,1959,1959,1959,1959,2
20231102,122700,244866993,1959,1959,1959,1959,1
20231102,122600,244865034,1959,1959,1959,1959,0
20231102,122500,244865034,1959,1959,1959,1959,0
20231102,122400,244865034,1959,1959,1960,1959,3001
20231102,122300,238983111,1952,1952,1952,1952,0
20231102,122200,238983111,1952,1952,1952,1952,0
20231102,122100,238983111,1952,1952,1952,1952,0
20231102,122000,238983111,1952,1954,1954,1952,141
20231102,121900,238707843,1954,1954,1954,1954,0
20231102,121800,238707843,1954,1954,1954,1954,10
20231102,121700,238688303,1954,1954,1954,1954,18
20231102,121600,238653131,1961,1961,1961,1961,0
20231102,121500,238653131,1961,1961,1961,1961,0
20231102,121400,238653131,1961,1961,1961,1961,0
20231102,121300,238653131,1961,1961,1961,1961,0
20231102,121200,238653131,1961,1961,1961,1961,0
20231102,121100,238653131,1961,1961,1961,1961,0
20231102,121000,238653131,1961,1961,1961,1961,0
20231102,120900,238653131,1961,1961,1961,1961,500
20231102,120800,237672631,1961,1961,1961,1961,1
20231102,120700,237670670,1951,1951,1951,1951,0
20231102,120600,237670670,1951,1960,1960,1951,35077
20231102,120500,169078073,1961,1961,1961,1961,0
20231102,120400,169078073,1961,1961,1961,1961,9
20231102,120300,169060424,1960,1960,1960,1960,0
20231102,120200,169060424,1960,1960,1960,1960,0
20231102,120100,169060424,1960,1960,1960,1960,0
20231102,120000,169060424,1960,1960,1960,1960,0
20231102,115900,169060424,1960,1960,1960,1960,0
20231102,115800,169060424,1960,1960,1960,1960,624
20231102,115700,167837384,1961,1961,1961,1961,0
20231102,115600,167837384,1961,1961,1961,1961,0
20231102,115500,167837384,1961,1961,1961,1961,0
20231102,115400,167837384,1961,1961,1961,1961,3
20231102,115300,167831501,1960,1961,1961,1960,87
20231102,115200,167660971,1961,1961,1961,1961,0
20231102,115100,167660971,1961,1961,1961,1961,2
20231102,115000,167657049,1961,1961,1961,1961,2
20231102,114900,167653127,1961,1961,1961,1961,1
20231102,114800,167651166,1961,1961,1961,1961,1284
20231102,114700,165133242,1961,1961,1961,1961,8
20231102,114600,165117554,1961,1961,1961,1961,1
20231102,114500,165115593,1961,1961,1961,1961,1003
20231102,114400,163148710,1961,1961,1961,1961,509
20231102,114300,162150561,1961,1961,1961,1961,0
20231102,114200,162150561,1961,1961,1961,1961,0
20231102,114100,162150561,1961,1961,1961,1961,0
20231102,114000,162150561,1961,1960,1961,1960,41
20231102,113900,162070200,1960,1960,1960,1960,0
20231102,113800,162070200,1960,1960,1960,1960,0
20231102,113700,162070200,1960,1960,1960,1960,0
20231102,113600,162070200,1960,1960,1960,1960,25
20231102,113500,162021200,1960,1960,1960,1960,0
20231102,113400,162021200,1960,1960,1960,1960,0
20231102,113300,162021200,1960,1960,1960,1960,33
20231102,113200,161956520,1960,1960,1960,1960,2443
20231102,113100,157168240,1961,1961,1961,1961,1
20231102,113000,157166279,1961,1961,1961,1961,0
20231102,112900,157166279,1961,1961,1961,1961,0
20231102,112800,157166279,1961,1961,1961,1961,0
20231102,112700,157166279,1961,1961,1961,1961,10
20231102,112600,157146669,1960,1960,1960,1960,0
20231102,112500,157146669,1960,1960,1960,1960,1567
20231102,112400,154075349,1960,1960,1960,1960,0
20231102,112300,154075349,1960,1960,1960,1960,1
20231102,112200,154073389,1960,1960,1960,1960,0
20231102,112100,154073389,1960,1960,1960,1960,0
20231102,112000,154073389,1960,1960,1960,1960,0
20231102,111900,154073389,1960,1960,1960,1960,151
20231102,111800,153777429,1960,1960,1960,1960,0
20231102,111700,153777429,1960,1960,1960,1960,418
20231102,111600,152958149,1961,1961,1961,1961,0
20231102,111500,152958149,1961,1961,1961,1961,8
20231102,111400,152942461,1961,1961,1961,1961,1521
20231102,111300,149959780,1963,1963,1963,1963,64
20231102,111200,149834148,1963,1963,1963,1963,2
20231102,111100,149830222,1963,1963,1963,1963,0
20231102,111000,149830222,1963,1963,1963,1963,36
20231102,110900,149759554,1963,1963,1963,1963,0
20231102,110800,149759554,1963,1963,1963,1963,0
20231102,110700,149759554,1963,1963,1963,1963,0
20231102,110600,149759554,1963,1963,1963,1963,1
20231102,110500,149757591,1963,1963,1963,1963,0
20231102,110400,149757591,1963,1963,1963,1963,0
20231102,110300,149757591,1963,1963,1963,1963,0
20231102,110200,149757591,1963,1963,1963,1963,775
20231102,110100,148236266,1963,1963,1963,1963,0
20231102,110000,148236266,1963,1963,1963,1963,0
20231102,105900,148236266,1963,1963,1963,1963,27
20231102,105800,148183265,1966,1966,1966,1966,89
20231102,105700,148008291,1966,1966,1966,1966,0
20231102,105600,148008291,1966,1966,1966,1966,1
20231102,105500,148006325,1966,1966,1966,1966,0
20231102,105400,148006325,1966,1966,1966,1966,0
20231102,105300,148006325,1966,1966,1966,1966,0
20231102,105200,148006325,1966,1965,1966,1965,306
20231102,105100,147404735,1963,1963,1963,1963,71
20231102,105000,147265362,1961,1961,1961,1961,450
20231102,104900,146382912,1961,1961,1961,1961,0
20231102,104800,146382912,1961,1961,1961,1961,0
20231102,104700,146382912,1961,1961,1961,1961,0
20231102,104600,146382912,1961,1961,1961,1961,0
20231102,104500,146382912,1961,1961,1961,1961,0
20231102,104400,146382912,1961,1961,1961,1961,0
20231102,104300,146382912,1961,1961,1961,1961,100
20231102,104200,146186812,1961,1962,1962,1961,4376
20231102,104100,137604843,1962,1962,1962,1962,0
20231102,104000,137604843,1962,1962,1962,1962,0
20231102,103900,137604843,1962,1962,1962,1962,3
20231102,103800,137598957,1962,1962,1962,1962,343
20231102,103700,136925991,1962,1962,1962,1962,0
20231102,103600,136925991,1962,1962,1962,1962,9
20231102,103500,136908333,1962,1962,1962,1962,200
20231102,103400,136515933,1962,1962,1962,1962,784
20231102,103300,134977725,1962,1962,1962,1962,0
20231102,103200,134977725,1962,1962,1962,1962,210
20231102,103100,134565705,1962,1962,1962,1962,0
20231102,103000,134565705,1962,1962,1962,1962,0
20231102,102900,134565705,1962,1962,1962,1962,0
20231102,102800,134565705,1962,1962,1962,1962,0
20231102,102700,134565705,1962,1962,1962,1962,1
20231102,102600,134563743,1963,1963,1963,1963,0
20231102,102500,134563743,1963,1963,1963,1963,429
20231102,102400,133721616,1963,1963,1963,1963,0
20231102,102300,133721616,1963,1963,1963,1963,187
20231102,102200,133354535,1963,1963,1963,1963,1
20231102,102100,133352572,1964,1964,1964,1964,1
20231102,102000,133350608,1964,1964,1964,1964,6
20231102,101900,133338824,1964,1964,1964,1964,0
20231102,101800,133338824,1964,1964,1964,1964,10
20231102,101700,133319184,1964,1964,1964,1964,0
20231102,101600,133319184,1964,1964,1964,1964,13
20231102,101500,133293652,1964,1964,1964,1964,9
20231102,101400,133275976,1964,1964,1964,1964,0
20231102,101300,133275976,1964,1964,1964,1964,0
20231102,101200,133275976,1964,1964,1964,1964,500
20231102,101100,132293976,1964,1964,1964,1964,0
20231102,101000,132293976,1964,1964,1964,1964,1
20231102,100900,132292012,1964,1964,1964,1964,0
20231102,100800,132292012,1964,1964,1964,1964,0
20231102,100700,132292012,1964,1964,1964,1964,0
20231102,100600,132292012,1964,1964,1964,1964,0
20231102,100500,132292012,1964,1964,1964,1964,0
20231102,100400,132292012,1964,1964,1964,1964,0
20231102,100300,132292012,1964,1964,1964,1964,0
20231102,100200,132292012,1964,1964,1964,1964,0
20231102,100100,132292012,1964,1964,1964,1964,0
20231102,100000,132292012,1964,1963,1964,1961,19955
20231102,095900,93125310,1964,1964,1964,1964,1093
20231102,095800,90978658,1964,1964,1964,1964,0
20231102,095700,90978658,1964,1964,1964,1964,55
20231102,095600,90870638,1965,1965,1965,1965,5
20231102,095500,90860813,1965,1965,1965,1965,0
20231102,095400,90860813,1965,1965,1965,1965,0
20231102,095300,90860813,1965,1965,1965,1965,1
20231102,095200,90858848,1965,1965,1965,1965,0
20231102,095100,90858848,1965,1968,1968,1965,505
20231102,095000,89866508,1968,1968,1968,1968,0
20231102,094900,89866508,1968,1968,1968,1968,1
20231102,094800,89864540,1968,1968,1968,1968,100
20231102,094700,89667740,1968,1968,1968,1968,0
20231102,094600,89667740,1968,1966,1968,1966,261
20231102,094500,89154482,1965,1965,1965,1965,0
20231102,094400,89154482,1965,1965,1965,1965,49
20231102,094300,89058197,1965,1966,1966,1965,1551
20231102,094200,86009816,1966,1966,1966,1966,449
20231102,094100,85127082,1966,1966,1966,1966,0
20231102,094000,85127082,1966,1966,1966,1966,556
20231102,093900,84033986,1966,1966,1966,1966,444
20231102,093800,83161082,1966,1966,1966,1966,110
20231102,093700,82944822,1966,1966,1966,1966,0
20231102,093600,82944822,1966,1966,1966,1966,106
20231102,093500,82736426,1966,1966,1966,1966,0
20231102,093400,82736426,1966,1966,1966,1966,52
20231102,093300,82634194,1966,1966,1966,1966,1000
20231102,093200,80668194,1966,1966,1966,1966,100
20231102,093100,80471594,1966,1966,1966,1966,773
20231102,093000,78951876,1966,1966,1966,1966,99
20231102,092900,78757242,1965,1965,1965,1965,0
20231102,092800,78757242,1965,1965,1965,1965,0
20231102,092700,78757242,1965,1965,1965,1965,0
20231102,092600,78757242,1965,1965,1965,1965,259
20231102,092500,78248307,1965,1967,1967,1965,878
20231102,092400,76522215,1966,1966,1966,1966,0
20231102,092300,76522215,1966,1966,1966,1966,0
20231102,092200,76522215,1966,1966,1966,1966,0
20231102,092100,76522215,1966,1966,1966,1966,0
20231102,092000,76522215,1966,1966,1966,1966,130
20231102,091900,76266635,1982,1980,1982,1980,70
20231102,091800,76127897,1984,1984,1984,1984,6
20231102,091700,76115993,1984,1985,1985,1984,2019
20231102,091600,72108283,1985,1985,1985,1985,989
20231102,091500,70145118,1986,1986,1986,1986,5
20231102,091400,70135188,1965,1986,1986,1965,44
20231102,091300,70048203,1964,1964,1964,1964,0
20231102,091200,70048203,1964,1964,1964,1964,0
20231102,091100,70048203,1964,1964,1964,1964,100
20231102,091000,69851803,1964,1964,1964,1964,2
20231102,090900,69847875,1964,1965,1965,1964,954
20231102,090800,67974019,1964,1964,1964,1964,10
20231102,090700,67954379,1963,1963,1963,1963,0
20231102,090600,67954379,1963,1967,1967,1963,400
20231102,090500,67168015,1963,1963,1963,1963,42
20231102,090400,67085569,1963,1963,1963,1963,0
20231102,090300,67085569,1963,1963,1963,1963,0
20231102,090200,67085569,1963,1990,1990,1963,73
20231102,090100,66942000,2000,2000,2000,2000,0
20231102,090000,66942000,2000,2000,2000,2000,33471