KissMeData/026910/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,190900,23866011,1972,1972,1972,1972,541
20241119,190800,23866011,1972,1972,1972,1972,0
20241119,190700,23866011,1972,1972,1972,1972,0
20241119,190600,23866011,1972,1972,1972,1972,0
20241119,190500,23866011,1972,1972,1972,1972,0
20241119,190400,23866011,1972,1972,1972,1972,0
20241119,190300,23866011,1972,1972,1972,1972,0
20241119,190200,23866011,1972,1972,1972,1972,0
20241119,190100,23866011,1972,1972,1972,1972,0
20241119,190000,23866011,1972,1972,1972,1972,0
20241119,185900,23866011,1972,1972,1972,1972,0
20241119,185800,23866011,1972,1972,1972,1972,0
20241119,185700,23866011,1972,1972,1972,1972,0
20241119,185600,23866011,1972,1972,1972,1972,0
20241119,185500,23866011,1972,1972,1972,1972,0
20241119,185400,23866011,1972,1972,1972,1972,0
20241119,185300,23866011,1972,1972,1972,1972,0
20241119,185200,23866011,1972,1972,1972,1972,0
20241119,185100,23866011,1972,1972,1972,1972,0
20241119,185000,23866011,1972,1972,1972,1972,0
20241119,184900,23866011,1972,1972,1972,1972,0
20241119,184800,23866011,1972,1972,1972,1972,0
20241119,184700,23866011,1972,1972,1972,1972,0
20241119,184600,23866011,1972,1972,1972,1972,0
20241119,184500,23866011,1972,1972,1972,1972,0
20241119,184400,23866011,1972,1972,1972,1972,0
20241119,184300,23866011,1972,1972,1972,1972,0
20241119,184200,23866011,1972,1972,1972,1972,0
20241119,184100,23866011,1972,1972,1972,1972,0
20241119,184000,23866011,1972,1972,1972,1972,0
20241119,183900,23866011,1972,1972,1972,1972,541
20241119,183800,23866011,1972,1972,1972,1972,0
20241119,183700,23866011,1972,1972,1972,1972,0
20241119,183600,23866011,1972,1972,1972,1972,0
20241119,183500,23866011,1972,1972,1972,1972,0
20241119,183400,23866011,1972,1972,1972,1972,0
20241119,183300,23866011,1972,1972,1972,1972,0
20241119,183200,23866011,1972,1972,1972,1972,0
20241119,183100,23866011,1972,1972,1972,1972,0
20241119,183000,23866011,1972,1972,1972,1972,0
20241119,182900,23866011,1972,1972,1972,1972,0
20241119,182800,23866011,1972,1972,1972,1972,0
20241119,182700,23866011,1972,1972,1972,1972,0
20241119,182600,23866011,1972,1972,1972,1972,0
20241119,182500,23866011,1972,1972,1972,1972,0
20241119,182400,23866011,1972,1972,1972,1972,0
20241119,182300,23866011,1972,1972,1972,1972,0
20241119,182200,23866011,1972,1972,1972,1972,0
20241119,182100,23866011,1972,1972,1972,1972,0
20241119,182000,23866011,1972,1972,1972,1972,0
20241119,181900,23866011,1972,1972,1972,1972,0
20241119,181800,23866011,1972,1972,1972,1972,0
20241119,181700,23866011,1972,1972,1972,1972,0
20241119,181600,23866011,1972,1972,1972,1972,0
20241119,181500,23866011,1972,1972,1972,1972,0
20241119,181400,23866011,1972,1972,1972,1972,0
20241119,181300,23866011,1972,1972,1972,1972,0
20241119,181200,23866011,1972,1972,1972,1972,0
20241119,181100,23866011,1972,1972,1972,1972,0
20241119,181000,23866011,1972,1972,1972,1972,0
20241119,180900,23866011,1972,1972,1972,1972,541
20241119,180800,23866011,1972,1972,1972,1972,0
20241119,180700,23866011,1972,1972,1972,1972,0
20241119,180600,23866011,1972,1972,1972,1972,0
20241119,180500,23866011,1972,1972,1972,1972,0
20241119,180400,23866011,1972,1972,1972,1972,0
20241119,180300,23866011,1972,1972,1972,1972,0
20241119,180200,23866011,1972,1972,1972,1972,0
20241119,180100,23866011,1972,1972,1972,1972,0
20241119,180000,23866011,1972,1972,1972,1972,0
20241119,175900,23866011,1972,1972,1972,1972,0
20241119,175800,23866011,1972,1972,1972,1972,0
20241119,175700,23866011,1972,1972,1972,1972,0
20241119,175600,23866011,1972,1972,1972,1972,0
20241119,175500,23866011,1972,1972,1972,1972,0
20241119,175400,23866011,1972,1972,1972,1972,0
20241119,175300,23866011,1972,1972,1972,1972,0
20241119,175200,23866011,1972,1972,1972,1972,0
20241119,175100,23866011,1972,1972,1972,1972,0
20241119,175000,23866011,1972,1972,1972,1972,0
20241119,174900,23866011,1972,1972,1972,1972,0
20241119,174800,23866011,1972,1972,1972,1972,0
20241119,174700,23866011,1972,1972,1972,1972,0
20241119,174600,23866011,1972,1972,1972,1972,0
20241119,174500,23866011,1972,1972,1972,1972,0
20241119,174400,23866011,1972,1972,1972,1972,0
20241119,174300,23866011,1972,1972,1972,1972,0
20241119,174200,23866011,1972,1972,1972,1972,0
20241119,174100,23866011,1972,1972,1972,1972,0
20241119,174000,23866011,1972,1972,1972,1972,0
20241119,173900,23866011,1972,1972,1972,1972,541
20241119,173800,23866011,1972,1972,1972,1972,0
20241119,173700,23866011,1972,1972,1972,1972,0
20241119,173600,23866011,1972,1972,1972,1972,0
20241119,173500,23866011,1972,1972,1972,1972,0
20241119,173400,23866011,1972,1972,1972,1972,0
20241119,173300,23866011,1972,1972,1972,1972,0
20241119,173200,23866011,1972,1972,1972,1972,0
20241119,173100,23866011,1972,1972,1972,1972,0
20241119,173000,23866011,1972,1972,1972,1972,0
20241119,172900,23866011,1972,1972,1972,1972,0
20241119,172800,23866011,1972,1972,1972,1972,0
20241119,172700,23866011,1972,1972,1972,1972,0
20241119,172600,23866011,1972,1972,1972,1972,0
20241119,172500,23866011,1972,1972,1972,1972,0
20241119,172400,23866011,1972,1972,1972,1972,0
20241119,172300,23866011,1972,1972,1972,1972,0
20241119,172200,23866011,1972,1972,1972,1972,0
20241119,172100,23866011,1972,1972,1972,1972,0
20241119,172000,23866011,1972,1972,1972,1972,0
20241119,171900,23866011,1972,1972,1972,1972,0
20241119,171800,23866011,1972,1972,1972,1972,0
20241119,171700,23866011,1972,1972,1972,1972,0
20241119,171600,23866011,1972,1972,1972,1972,0
20241119,171500,23866011,1972,1972,1972,1972,0
20241119,171400,23866011,1972,1972,1972,1972,0
20241119,171300,23866011,1972,1972,1972,1972,0
20241119,171200,23866011,1972,1972,1972,1972,0
20241119,171100,23866011,1972,1972,1972,1972,0
20241119,171000,23866011,1972,1972,1972,1972,0
20241119,170900,23866011,1972,1972,1972,1972,541
20241119,170800,23866011,1972,1972,1972,1972,0
20241119,170700,23866011,1972,1972,1972,1972,0
20241119,170600,23866011,1972,1972,1972,1972,0
20241119,170500,23866011,1972,1972,1972,1972,0
20241119,170400,23866011,1972,1972,1972,1972,0
20241119,170300,23866011,1972,1972,1972,1972,0
20241119,170200,23866011,1972,1972,1972,1972,0
20241119,170100,23866011,1972,1972,1972,1972,0
20241119,170000,23866011,1972,1972,1972,1972,0
20241119,165900,23866011,1972,1972,1972,1972,0
20241119,165800,23866011,1972,1972,1972,1972,0
20241119,165700,23866011,1972,1972,1972,1972,0
20241119,165600,23866011,1972,1972,1972,1972,0
20241119,165500,23866011,1972,1972,1972,1972,0
20241119,165400,23866011,1972,1972,1972,1972,0
20241119,165300,23866011,1972,1972,1972,1972,0
20241119,165200,23866011,1972,1972,1972,1972,0
20241119,165100,23866011,1972,1972,1972,1972,0
20241119,165000,23866011,1972,1972,1972,1972,0
20241119,164900,23866011,1972,1972,1972,1972,0
20241119,164800,23866011,1972,1972,1972,1972,0
20241119,164700,23866011,1972,1972,1972,1972,0
20241119,164600,23866011,1972,1972,1972,1972,0
20241119,164500,23866011,1972,1972,1972,1972,0
20241119,164400,23866011,1972,1972,1972,1972,0
20241119,164300,23866011,1972,1972,1972,1972,0
20241119,164200,23866011,1972,1972,1972,1972,0
20241119,164100,23866011,1972,1972,1972,1972,0
20241119,164000,23866011,1972,1972,1972,1972,0
20241119,163900,23866011,1972,1972,1972,1972,541
20241119,163800,23866011,1972,1972,1972,1972,0
20241119,163700,23866011,1972,1972,1972,1972,0
20241119,163600,23866011,1972,1972,1972,1972,0
20241119,163500,23866011,1972,1972,1972,1972,0
20241119,163400,23866011,1972,1972,1972,1972,0
20241119,163300,23866011,1972,1972,1972,1972,0
20241119,163200,23866011,1972,1972,1972,1972,0
20241119,163100,23866011,1972,1972,1972,1972,0
20241119,163000,23866011,1972,1972,1972,1972,0
20241119,162900,23866011,1972,1972,1972,1972,0
20241119,162800,23866011,1972,1972,1972,1972,0
20241119,162700,23866011,1972,1972,1972,1972,0
20241119,162600,23866011,1972,1972,1972,1972,0
20241119,162500,23866011,1972,1972,1972,1972,0
20241119,162400,23866011,1972,1972,1972,1972,0
20241119,162300,23866011,1972,1972,1972,1972,0
20241119,162200,23866011,1972,1972,1972,1972,0
20241119,162100,23866011,1972,1972,1972,1972,0
20241119,162000,23866011,1972,1972,1972,1972,0
20241119,161900,23866011,1972,1972,1972,1972,0
20241119,161800,23866011,1972,1972,1972,1972,0
20241119,161700,23866011,1972,1972,1972,1972,0
20241119,161600,23866011,1972,1972,1972,1972,0
20241119,161500,23866011,1972,1972,1972,1972,0
20241119,161400,23866011,1972,1972,1972,1972,0
20241119,161300,23866011,1972,1972,1972,1972,0
20241119,161200,23866011,1972,1972,1972,1972,0
20241119,161100,23866011,1972,1972,1972,1972,0
20241119,161000,23866011,1972,1972,1972,1972,0
20241119,160900,23866011,1972,1972,1972,1972,541
20241119,160800,23866011,1972,1972,1972,1972,0
20241119,160700,23866011,1972,1972,1972,1972,0
20241119,160600,23866011,1972,1972,1972,1972,0
20241119,160500,23866011,1972,1972,1972,1972,0
20241119,160400,23866011,1972,1972,1972,1972,0
20241119,160300,23866011,1972,1972,1972,1972,0
20241119,160200,23866011,1972,1972,1972,1972,0
20241119,160100,23866011,1972,1972,1972,1972,0
20241119,160000,23866011,1972,1972,1972,1972,0
20241119,155900,23866011,1972,1972,1972,1972,0
20241119,155800,23866011,1972,1972,1972,1972,0
20241119,155700,23866011,1972,1972,1972,1972,0
20241119,155600,23866011,1972,1972,1972,1972,0
20241119,155500,23866011,1972,1972,1972,1972,0
20241119,155400,23866011,1972,1972,1972,1972,0
20241119,155300,23866011,1972,1972,1972,1972,0
20241119,155200,23866011,1972,1972,1972,1972,0
20241119,155100,23866011,1972,1972,1972,1972,0
20241119,155000,23866011,1972,1972,1972,1972,0
20241119,154900,23866011,1972,1972,1972,1972,0
20241119,154800,23866011,1972,1972,1972,1972,0
20241119,154700,23866011,1972,1972,1972,1972,0
20241119,154600,23866011,1972,1972,1972,1972,0
20241119,154500,23866011,1972,1972,1972,1972,0
20241119,154400,23866011,1972,1972,1972,1972,0
20241119,154300,23866011,1972,1972,1972,1972,0
20241119,154200,23866011,1972,1972,1972,1972,0
20241119,154100,23866011,1972,1972,1972,1972,0
20241119,154000,23866011,1972,1972,1972,1972,0
20241119,153900,23866011,1972,1972,1972,1972,541
20241119,153800,23866011,1972,1972,1972,1972,0
20241119,153700,23866011,1972,1972,1972,1972,0
20241119,153600,23866011,1972,1972,1972,1972,0
20241119,153500,23866011,1972,1972,1972,1972,0
20241119,153400,23866011,1972,1972,1972,1972,0
20241119,153300,23866011,1972,1972,1972,1972,0
20241119,153200,23866011,1972,1972,1972,1972,0
20241119,153100,23866011,1972,1972,1972,1972,0
20241119,153000,23866011,1972,1972,1972,1972,541
20241119,152900,22799159,1980,1980,1980,1980,0
20241119,152800,22799159,1980,1980,1980,1980,0
20241119,152700,22799159,1980,1980,1980,1980,0
20241119,152600,22799159,1980,1980,1980,1980,0
20241119,152500,22799159,1980,1980,1980,1980,0
20241119,152400,22799159,1980,1980,1980,1980,0
20241119,152300,22799159,1980,1980,1980,1980,0
20241119,152200,22799159,1980,1980,1980,1980,0
20241119,152100,22799159,1980,1980,1980,1980,0
20241119,152000,22799159,1980,1980,1980,1980,0
20241119,151900,22799159,1980,1980,1980,1980,0
20241119,151800,22799159,1980,1980,1980,1972,36
20241119,151700,22728130,1984,1984,1984,1984,0
20241119,151600,22728130,1984,1984,1984,1984,0
20241119,151500,22728130,1984,1984,1984,1984,0
20241119,151400,22728130,1984,1984,1984,1984,0
20241119,151300,22728130,1984,1984,1984,1984,1
20241119,151200,22726146,1970,1970,1970,1970,0
20241119,151100,22726146,1970,1970,1970,1970,0
20241119,151000,22726146,1970,1970,1970,1970,0
20241119,150900,22726146,1970,1970,1970,1970,0
20241119,150800,22726146,1970,1970,1970,1970,0
20241119,150700,22726146,1970,1970,1970,1970,0
20241119,150600,22726146,1970,1975,1975,1970,500
20241119,150500,21739880,2000,2000,2000,2000,0
20241119,150400,21739880,2000,2000,2000,2000,0
20241119,150300,21739880,2000,2000,2000,2000,0
20241119,150200,21739880,2000,2000,2000,2000,0
20241119,150100,21739880,2000,2000,2000,2000,0
20241119,150000,21739880,2000,2000,2000,2000,0
20241119,145900,21739880,2000,2000,2000,2000,0
20241119,145800,21739880,2000,1972,2000,1972,238
20241119,145700,21265846,1972,1972,1972,1972,1
20241119,145600,21263874,1972,1972,1972,1972,1
20241119,145500,21261902,1972,1972,1972,1972,1
20241119,145400,21259930,1972,1972,1972,1972,1
20241119,145300,21257958,1972,1972,1972,1972,1
20241119,145200,21255986,1972,1972,1972,1972,1
20241119,145100,21254014,1972,1972,1972,1972,1
20241119,145000,21252042,1972,1972,1972,1972,1
20241119,144900,21250070,1972,1972,1972,1972,1
20241119,144800,21248098,1970,1972,1972,1970,2
20241119,144700,21244156,1972,1972,1972,1972,1
20241119,144600,21242184,1972,1972,1972,1972,1
20241119,144500,21240212,1972,1972,1972,1972,2
20241119,144400,21236268,1972,1972,1972,1972,1
20241119,144300,21234296,1972,1972,1972,1972,1
20241119,144200,21232324,1972,1972,1972,1972,51
20241119,144100,21131752,1972,1972,1972,1972,1
20241119,144000,21129780,1972,1972,1972,1972,1
20241119,143900,21127808,1972,1972,1972,1972,1
20241119,143800,21125836,1972,1972,1972,1972,2
20241119,143700,21121892,1972,1972,1972,1972,1
20241119,143600,21119920,1972,1972,1972,1972,1
20241119,143500,21117948,1972,1972,1972,1972,1
20241119,143400,21115976,1972,1972,1972,1972,1
20241119,143300,21114004,1972,1972,1972,1972,1
20241119,143200,21112032,1972,1972,1972,1972,1
20241119,143100,21110060,1972,1972,1972,1972,1
20241119,143000,21108088,1972,1973,1973,1972,15
20241119,142900,21078507,1974,1974,1974,1974,0
20241119,142800,21078507,1974,1974,1974,1974,0
20241119,142700,21078507,1974,1974,1974,1974,0
20241119,142600,21078507,1974,1974,1974,1974,0
20241119,142500,21078507,1974,1974,1974,1974,0
20241119,142400,21078507,1974,1974,1974,1974,101
20241119,142300,20879133,1972,1972,1972,1972,0
20241119,142200,20879133,1972,1972,1972,1972,0
20241119,142100,20879133,1972,1972,1972,1972,0
20241119,142000,20879133,1972,1972,1972,1972,0
20241119,141900,20879133,1972,1972,1972,1972,7
20241119,141800,20865329,1972,1978,1978,1972,60
20241119,141700,20746709,1978,1978,1978,1978,0
20241119,141600,20746709,1978,1977,1978,1973,55
20241119,141500,20637934,1972,1972,1972,1972,0
20241119,141400,20637934,1972,1972,1972,1972,0
20241119,141300,20637934,1972,1972,1972,1972,0
20241119,141200,20637934,1972,1972,1972,1972,0
20241119,141100,20637934,1972,1972,1972,1972,0
20241119,141000,20637934,1972,1972,1972,1972,0
20241119,140900,20637934,1972,1972,1972,1972,0
20241119,140800,20637934,1972,1972,1972,1972,0
20241119,140700,20637934,1972,1972,1972,1972,0
20241119,140600,20637934,1972,1972,1972,1972,0
20241119,140500,20637934,1972,1972,1972,1972,0
20241119,140400,20637934,1972,1972,1972,1972,0
20241119,140300,20637934,1972,1972,1972,1972,0
20241119,140200,20637934,1972,1972,1972,1972,60
20241119,140100,20519614,1973,1976,1976,1973,526
20241119,140000,19481810,1976,1976,1976,1976,0
20241119,135900,19481810,1976,1976,1976,1976,0
20241119,135800,19481810,1976,1976,1976,1976,100
20241119,135700,19284210,1975,1975,1975,1975,0
20241119,135600,19284210,1975,1975,1975,1975,1
20241119,135500,19282235,1973,1973,1973,1973,0
20241119,135400,19282235,1973,1973,1973,1973,76
20241119,135300,19132287,1974,1974,1974,1974,0
20241119,135200,19132287,1974,1974,1974,1974,0
20241119,135100,19132287,1974,1974,1974,1974,0
20241119,135000,19132287,1974,1974,1974,1974,0
20241119,134900,19132287,1974,1974,1974,1974,0
20241119,134800,19132287,1974,1974,1974,1974,0
20241119,134700,19132287,1974,1974,1974,1974,0
20241119,134600,19132287,1974,1974,1974,1974,0
20241119,134500,19132287,1974,1974,1974,1974,0
20241119,134400,19132287,1974,1974,1974,1974,0
20241119,134300,19132287,1974,1974,1974,1974,0
20241119,134200,19132287,1974,1974,1974,1974,0
20241119,134100,19132287,1974,1974,1974,1974,0
20241119,134000,19132287,1974,1974,1974,1974,0
20241119,133900,19132287,1974,1974,1974,1974,0
20241119,133800,19132287,1974,1974,1974,1974,0
20241119,133700,19132287,1974,1974,1974,1974,0
20241119,133600,19132287,1974,1974,1974,1974,0
20241119,133500,19132287,1974,1974,1974,1974,92
20241119,133400,18950679,1974,1974,1974,1974,0
20241119,133300,18950679,1974,1974,1974,1974,9
20241119,133200,18932913,1974,1974,1974,1974,0
20241119,133100,18932913,1974,1974,1974,1974,0
20241119,133000,18932913,1974,1974,1974,1974,0
20241119,132900,18932913,1974,1974,1974,1974,0
20241119,132800,18932913,1974,1974,1974,1974,0
20241119,132700,18932913,1974,1974,1974,1974,99
20241119,132600,18737487,1972,1972,1972,1972,0
20241119,132500,18737487,1972,1972,1972,1972,0
20241119,132400,18737487,1972,1972,1972,1972,0
20241119,132300,18737487,1972,1972,1972,1972,0
20241119,132200,18737487,1972,1972,1972,1972,0
20241119,132100,18737487,1972,1972,1972,1972,0
20241119,132000,18737487,1972,1972,1972,1972,0
20241119,131900,18737487,1972,1972,1972,1972,0
20241119,131800,18737487,1972,1972,1972,1972,0
20241119,131700,18737487,1972,1972,1972,1972,0
20241119,131600,18737487,1972,1972,1972,1972,0
20241119,131500,18737487,1972,1972,1972,1972,0
20241119,131400,18737487,1972,1972,1972,1972,1
20241119,131300,18735515,1972,1972,1972,1972,0
20241119,131200,18735515,1972,1972,1972,1972,0
20241119,131100,18735515,1972,1972,1972,1972,0
20241119,131000,18735515,1972,1972,1972,1972,0
20241119,130900,18735515,1972,1972,1972,1972,0
20241119,130800,18735515,1972,1972,1972,1972,0
20241119,130700,18735515,1972,1972,1972,1972,0
20241119,130600,18735515,1972,1972,1972,1972,0
20241119,130500,18735515,1972,1972,1972,1972,0
20241119,130400,18735515,1972,1972,1972,1972,17
20241119,130300,18701991,1972,1972,1972,1972,0
20241119,130200,18701991,1972,1972,1972,1972,0
20241119,130100,18701991,1972,1972,1972,1972,0
20241119,130000,18701991,1972,1972,1972,1972,0
20241119,125900,18701991,1972,1972,1972,1972,0
20241119,125800,18701991,1972,1972,1972,1972,0
20241119,125700,18701991,1972,1972,1972,1972,0
20241119,125600,18701991,1972,1972,1972,1972,0
20241119,125500,18701991,1972,1972,1972,1972,0
20241119,125400,18701991,1972,1972,1972,1972,0
20241119,125300,18701991,1972,1972,1972,1972,0
20241119,125200,18701991,1972,1972,1972,1972,0
20241119,125100,18701991,1972,1972,1972,1972,0
20241119,125000,18701991,1972,1972,1972,1972,0
20241119,124900,18701991,1972,1972,1972,1972,0
20241119,124800,18701991,1972,1979,1979,1972,23
20241119,124700,18656537,1972,1972,1972,1972,0
20241119,124600,18656537,1972,1972,1972,1972,0
20241119,124500,18656537,1972,1972,1972,1972,0
20241119,124400,18656537,1972,1972,1972,1972,0
20241119,124300,18656537,1972,1972,1972,1972,0
20241119,124200,18656537,1972,1972,1972,1972,0
20241119,124100,18656537,1972,1972,1972,1972,7
20241119,124000,18642733,1972,1972,1972,1972,0
20241119,123900,18642733,1972,1972,1972,1972,0
20241119,123800,18642733,1972,1972,1972,1972,0
20241119,123700,18642733,1972,1972,1972,1972,0
20241119,123600,18642733,1972,1972,1972,1972,0
20241119,123500,18642733,1972,1972,1972,1972,0
20241119,123400,18642733,1972,1972,1972,1972,0
20241119,123300,18642733,1972,1972,1972,1972,10
20241119,123200,18623013,1972,1972,1972,1972,0
20241119,123100,18623013,1972,1972,1972,1972,0
20241119,123000,18623013,1972,1972,1972,1972,0
20241119,122900,18623013,1972,1972,1972,1972,0
20241119,122800,18623013,1972,1972,1972,1972,0
20241119,122700,18623013,1972,1972,1972,1972,0
20241119,122600,18623013,1972,1972,1972,1972,0
20241119,122500,18623013,1972,1972,1972,1972,0
20241119,122400,18623013,1972,1972,1972,1972,7
20241119,122300,18609209,1972,1972,1972,1972,0
20241119,122200,18609209,1972,1972,1972,1972,5
20241119,122100,18599349,1972,1972,1972,1972,0
20241119,122000,18599349,1972,1972,1972,1972,0
20241119,121900,18599349,1972,1972,1972,1972,0
20241119,121800,18599349,1972,1972,1972,1972,0
20241119,121700,18599349,1972,1972,1972,1972,0
20241119,121600,18599349,1972,1972,1972,1972,0
20241119,121500,18599349,1972,1972,1972,1972,0
20241119,121400,18599349,1972,1972,1972,1972,0
20241119,121300,18599349,1972,1972,1972,1972,59
20241119,121200,18483001,1972,1972,1972,1972,0
20241119,121100,18483001,1972,1972,1972,1972,0
20241119,121000,18483001,1972,1972,1972,1972,0
20241119,120900,18483001,1972,1972,1972,1972,0
20241119,120800,18483001,1972,1972,1972,1972,0
20241119,120700,18483001,1972,1972,1972,1972,0
20241119,120600,18483001,1972,1972,1972,1972,0
20241119,120500,18483001,1972,1972,1972,1972,0
20241119,120400,18483001,1972,1972,1972,1972,7
20241119,120300,18469197,1972,1972,1972,1972,0
20241119,120200,18469197,1972,1972,1972,1972,0
20241119,120100,18469197,1972,1972,1972,1972,0
20241119,120000,18469197,1972,1972,1972,1972,0
20241119,115900,18469197,1972,1972,1972,1972,0
20241119,115800,18469197,1972,1972,1972,1972,0
20241119,115700,18469197,1972,1973,1973,1972,75
20241119,115600,18321226,1973,1973,1973,1973,67
20241119,115500,18189035,1972,1972,1972,1972,0
20241119,115400,18189035,1972,1972,1972,1972,0
20241119,115300,18189035,1972,1972,1972,1972,3
20241119,115200,18183119,1972,1972,1972,1972,0
20241119,115100,18183119,1972,1972,1972,1972,2
20241119,115000,18179175,1972,1972,1972,1972,0
20241119,114900,18179175,1972,1972,1972,1972,4
20241119,114800,18171287,1972,1972,1972,1972,0
20241119,114700,18171287,1972,1972,1972,1972,0
20241119,114600,18171287,1972,1972,1972,1972,0
20241119,114500,18171287,1972,1972,1972,1972,3
20241119,114400,18165371,1972,1972,1972,1972,0
20241119,114300,18165371,1972,1972,1972,1972,0
20241119,114200,18165371,1972,1972,1972,1972,3
20241119,114100,18159455,1972,1972,1972,1972,0
20241119,114000,18159455,1972,1972,1972,1972,0
20241119,113900,18159455,1972,1972,1972,1972,3
20241119,113800,18153539,1972,1972,1972,1972,0
20241119,113700,18153539,1972,1972,1972,1972,0
20241119,113600,18153539,1972,1972,1972,1972,3
20241119,113500,18147623,1972,1972,1972,1972,0
20241119,113400,18147623,1972,1972,1972,1972,1
20241119,113300,18145651,1972,1972,1972,1972,2
20241119,113200,18141707,1967,1967,1967,1967,0
20241119,113100,18141707,1967,1972,1972,1967,4
20241119,113000,18133824,1972,1972,1972,1972,0
20241119,112900,18133824,1972,1972,1972,1972,0
20241119,112800,18133824,1972,1972,1972,1972,5
20241119,112700,18123964,1972,1972,1972,1972,0
20241119,112600,18123964,1972,1972,1972,1972,0
20241119,112500,18123964,1972,1972,1972,1972,0
20241119,112400,18123964,1972,1972,1972,1972,0
20241119,112300,18123964,1972,1972,1972,1972,4
20241119,112200,18116076,1972,1972,1972,1972,0
20241119,112100,18116076,1972,1972,1972,1972,0
20241119,112000,18116076,1972,1972,1972,1972,0
20241119,111900,18116076,1972,1972,1972,1972,4
20241119,111800,18108188,1972,1972,1972,1972,0
20241119,111700,18108188,1972,1972,1972,1972,0
20241119,111600,18108188,1972,1972,1972,1972,2
20241119,111500,18104244,1967,1967,1967,1967,0
20241119,111400,18104244,1967,1972,1972,1967,6
20241119,111300,18092417,1972,1972,1972,1972,0
20241119,111200,18092417,1972,1972,1972,1972,0
20241119,111100,18092417,1972,1972,1972,1972,0
20241119,111000,18092417,1972,1972,1972,1972,0
20241119,110900,18092417,1972,1972,1972,1972,2
20241119,110800,18088473,1972,1972,1972,1972,12
20241119,110700,18064809,1972,1972,1972,1972,0
20241119,110600,18064809,1972,1972,1972,1972,0
20241119,110500,18064809,1972,1972,1972,1972,0
20241119,110400,18064809,1972,1972,1972,1972,0
20241119,110300,18064809,1972,1972,1972,1972,0
20241119,110200,18064809,1972,1972,1972,1972,0
20241119,110100,18064809,1972,1972,1972,1972,0
20241119,110000,18064809,1972,1972,1972,1972,0
20241119,105900,18064809,1972,1972,1972,1972,0
20241119,105800,18064809,1972,1972,1972,1972,0
20241119,105700,18064809,1972,1972,1972,1972,0
20241119,105600,18064809,1972,1972,1972,1972,9
20241119,105500,18047061,1972,1972,1972,1972,0
20241119,105400,18047061,1972,1972,1972,1972,0
20241119,105300,18047061,1972,1972,1972,1972,0
20241119,105200,18047061,1972,1972,1972,1972,0
20241119,105100,18047061,1972,1972,1972,1972,0
20241119,105000,18047061,1972,1972,1972,1972,0
20241119,104900,18047061,1972,1972,1972,1972,1
20241119,104800,18045089,1972,1972,1972,1972,1
20241119,104700,18043117,1972,1972,1972,1972,1
20241119,104600,18041145,1972,1972,1972,1972,1
20241119,104500,18039173,1966,1973,1973,1966,416
20241119,104400,17219322,1970,1970,1970,1970,0
20241119,104300,17219322,1970,1970,1970,1970,0
20241119,104200,17219322,1970,1970,1970,1970,0
20241119,104100,17219322,1970,1970,1970,1970,0
20241119,104000,17219322,1970,1970,1970,1970,0
20241119,103900,17219322,1970,1970,1970,1970,0
20241119,103800,17219322,1970,1970,1970,1970,0
20241119,103700,17219322,1970,1970,1970,1970,0
20241119,103600,17219322,1970,1970,1970,1970,0
20241119,103500,17219322,1970,1970,1970,1970,0
20241119,103400,17219322,1970,1970,1970,1970,0
20241119,103300,17219322,1970,1970,1970,1970,0
20241119,103200,17219322,1970,1970,1970,1970,0
20241119,103100,17219322,1970,1970,1970,1970,0
20241119,103000,17219322,1970,1970,1970,1970,0
20241119,102900,17219322,1970,1970,1970,1970,0
20241119,102800,17219322,1970,1970,1970,1970,0
20241119,102700,17219322,1970,1970,1970,1970,0
20241119,102600,17219322,1970,1970,1970,1970,0
20241119,102500,17219322,1970,1970,1970,1970,0
20241119,102400,17219322,1970,1970,1970,1970,0
20241119,102300,17219322,1970,1970,1970,1970,0
20241119,102200,17219322,1970,1970,1970,1970,0
20241119,102100,17219322,1970,1970,1970,1970,0
20241119,102000,17219322,1970,1970,1970,1970,0
20241119,101900,17219322,1970,1970,1970,1970,0
20241119,101800,17219322,1970,1970,1970,1970,0
20241119,101700,17219322,1970,1970,1970,1970,0
20241119,101600,17219322,1970,1970,1970,1970,0
20241119,101500,17219322,1970,1972,1972,1970,136
20241119,101400,16951378,1999,1999,1999,1999,0
20241119,101300,16951378,1999,1999,1999,1999,0
20241119,101200,16951378,1999,1999,1999,1999,0
20241119,101100,16951378,1999,1999,1999,1999,0
20241119,101000,16951378,1999,1999,1999,1999,0
20241119,100900,16951378,1999,1999,1999,1999,0
20241119,100800,16951378,1999,1999,1999,1999,0
20241119,100700,16951378,1999,1980,1999,1980,3
20241119,100600,16945419,1980,1980,1980,1980,0
20241119,100500,16945419,1980,1980,1980,1980,1
20241119,100400,16943439,1966,1986,1986,1966,1000
20241119,100300,14967239,1990,1990,1990,1990,0
20241119,100200,14967239,1990,1990,1990,1990,0
20241119,100100,14967239,1990,1990,1990,1990,0
20241119,100000,14967239,1990,1990,1990,1990,0
20241119,095900,14967239,1990,1990,1990,1990,0
20241119,095800,14967239,1990,1990,1990,1990,0
20241119,095700,14967239,1990,1990,1990,1990,0
20241119,095600,14967239,1990,1990,1990,1990,0
20241119,095500,14967239,1990,1990,1990,1990,0
20241119,095400,14967239,1990,1990,1990,1990,0
20241119,095300,14967239,1990,1990,1990,1990,183
20241119,095200,14603069,1998,1998,1998,1998,0
20241119,095100,14603069,1998,1998,1998,1998,0
20241119,095000,14603069,1998,1998,1998,1998,1
20241119,094900,14601071,1985,1985,1985,1985,0
20241119,094800,14601071,1985,1986,1986,1985,2000
20241119,094700,10630945,2000,2000,2000,2000,0
20241119,094600,10630945,2000,2000,2000,2000,0
20241119,094500,10630945,2000,2000,2000,2000,0
20241119,094400,10630945,2000,2000,2000,2000,0
20241119,094300,10630945,2000,2000,2000,2000,0
20241119,094200,10630945,2000,2000,2000,2000,1
20241119,094100,10628945,2005,1998,2005,1998,25
20241119,094000,10578975,1998,1998,1998,1998,1
20241119,093900,10576977,1985,1986,1986,1985,414
20241119,093800,9754774,1986,1986,1986,1986,109
20241119,093700,9538300,1985,1985,1985,1985,0
20241119,093600,9538300,1985,1985,1985,1985,0
20241119,093500,9538300,1985,1985,1985,1985,0
20241119,093400,9538300,1985,1985,1985,1985,0
20241119,093300,9538300,1985,1987,1987,1985,68
20241119,093200,9403209,1987,1987,1987,1987,0
20241119,093100,9403209,1987,1987,1987,1987,24
20241119,093000,9355521,1988,1988,1988,1988,0
20241119,092900,9355521,1988,1988,1988,1987,52
20241119,092800,9252191,1989,1989,1989,1989,0
20241119,092700,9252191,1989,1989,1989,1989,0
20241119,092600,9252191,1989,1990,1990,1988,82
20241119,092500,9089112,1991,1991,1991,1991,0
20241119,092400,9089112,1991,1991,1991,1991,180
20241119,092300,8730732,1992,1992,1992,1992,0
20241119,092200,8730732,1992,1992,1992,1992,0
20241119,092100,8730732,1992,1992,1992,1992,0
20241119,092000,8730732,1992,1992,1992,1992,0
20241119,091900,8730732,1992,1992,1992,1992,0
20241119,091800,8730732,1992,1992,1992,1992,0
20241119,091700,8730732,1992,1992,1992,1992,0
20241119,091600,8730732,1992,1992,1992,1992,0
20241119,091500,8730732,1992,1992,1992,1992,0
20241119,091400,8730732,1992,1992,1992,1992,0
20241119,091300,8730732,1992,1992,1992,1992,0
20241119,091200,8730732,1992,1992,1992,1992,0
20241119,091100,8730732,1992,1992,1992,1992,0
20241119,091000,8730732,1992,1992,1992,1992,100
20241119,090900,8531532,2005,2005,2005,2005,0
20241119,090800,8531532,2005,2005,2005,2005,5
20241119,090700,8521507,1997,1997,1997,1997,0
20241119,090600,8521507,1997,1997,1997,1997,0
20241119,090500,8521507,1997,1997,1997,1997,0
20241119,090400,8521507,1997,1997,1997,1997,100
20241119,090300,8321807,2050,2000,2050,2000,1361
20241119,090200,5571927,1986,2000,2000,1985,625
20241119,090100,4327599,1995,1985,2005,1985,1066
20241119,090000,2200388,1985,1994,1994,1985,1108