KissMeData/031510/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,191200,374057536,2010,2010,2010,2010,1168
20231115,191100,374057536,2010,2010,2010,2010,0
20231115,191000,374057536,2010,2010,2010,2010,0
20231115,190900,374057536,2010,2010,2010,2010,0
20231115,190800,374057536,2010,2010,2010,2010,0
20231115,190700,374057536,2010,2010,2010,2010,0
20231115,190600,374057536,2010,2010,2010,2010,0
20231115,190500,374057536,2010,2010,2010,2010,0
20231115,190400,374057536,2010,2010,2010,2010,0
20231115,190300,374057536,2010,2010,2010,2010,0
20231115,190200,374057536,2010,2010,2010,2010,0
20231115,190100,374057536,2010,2010,2010,2010,0
20231115,190000,374057536,2010,2010,2010,2010,0
20231115,185900,374057536,2010,2010,2010,2010,0
20231115,185800,374057536,2010,2010,2010,2010,0
20231115,185700,374057536,2010,2010,2010,2010,0
20231115,185600,374057536,2010,2010,2010,2010,0
20231115,185500,374057536,2010,2010,2010,2010,0
20231115,185400,374057536,2010,2010,2010,2010,0
20231115,185300,374057536,2010,2010,2010,2010,0
20231115,185200,374057536,2010,2010,2010,2010,0
20231115,185100,374057536,2010,2010,2010,2010,0
20231115,185000,374057536,2010,2010,2010,2010,0
20231115,184900,374057536,2010,2010,2010,2010,0
20231115,184800,374057536,2010,2010,2010,2010,0
20231115,184700,374057536,2010,2010,2010,2010,0
20231115,184600,374057536,2010,2010,2010,2010,0
20231115,184500,374057536,2010,2010,2010,2010,0
20231115,184400,374057536,2010,2010,2010,2010,0
20231115,184300,374057536,2010,2010,2010,2010,0
20231115,184200,374057536,2010,2010,2010,2010,1168
20231115,184100,374057536,2010,2010,2010,2010,0
20231115,184000,374057536,2010,2010,2010,2010,0
20231115,183900,374057536,2010,2010,2010,2010,0
20231115,183800,374057536,2010,2010,2010,2010,0
20231115,183700,374057536,2010,2010,2010,2010,0
20231115,183600,374057536,2010,2010,2010,2010,0
20231115,183500,374057536,2010,2010,2010,2010,0
20231115,183400,374057536,2010,2010,2010,2010,0
20231115,183300,374057536,2010,2010,2010,2010,0
20231115,183200,374057536,2010,2010,2010,2010,0
20231115,183100,374057536,2010,2010,2010,2010,0
20231115,183000,374057536,2010,2010,2010,2010,0
20231115,182900,374057536,2010,2010,2010,2010,0
20231115,182800,374057536,2010,2010,2010,2010,0
20231115,182700,374057536,2010,2010,2010,2010,0
20231115,182600,374057536,2010,2010,2010,2010,0
20231115,182500,374057536,2010,2010,2010,2010,0
20231115,182400,374057536,2010,2010,2010,2010,0
20231115,182300,374057536,2010,2010,2010,2010,0
20231115,182200,374057536,2010,2010,2010,2010,0
20231115,182100,374057536,2010,2010,2010,2010,0
20231115,182000,374057536,2010,2010,2010,2010,0
20231115,181900,374057536,2010,2010,2010,2010,0
20231115,181800,374057536,2010,2010,2010,2010,0
20231115,181700,374057536,2010,2010,2010,2010,0
20231115,181600,374057536,2010,2010,2010,2010,0
20231115,181500,374057536,2010,2010,2010,2010,0
20231115,181400,374057536,2010,2010,2010,2010,0
20231115,181300,374057536,2010,2010,2010,2010,0
20231115,181200,374057536,2010,2010,2010,2010,1168
20231115,181100,374057536,2010,2010,2010,2010,0
20231115,181000,374057536,2010,2010,2010,2010,0
20231115,180900,374057536,2010,2010,2010,2010,0
20231115,180800,374057536,2010,2010,2010,2010,0
20231115,180700,374057536,2010,2010,2010,2010,0
20231115,180600,374057536,2010,2010,2010,2010,0
20231115,180500,374057536,2010,2010,2010,2010,0
20231115,180400,374057536,2010,2010,2010,2010,0
20231115,180300,374057536,2010,2010,2010,2010,0
20231115,180200,374057536,2010,2010,2010,2010,0
20231115,180100,374057536,2010,2010,2010,2010,0
20231115,180000,374057536,2010,2010,2010,2010,0
20231115,175900,374057536,2010,2010,2010,2010,0
20231115,175800,374057536,2010,2010,2010,2010,0
20231115,175700,374057536,2010,2010,2010,2010,0
20231115,175600,374057536,2010,2010,2010,2010,0
20231115,175500,374057536,2010,2010,2010,2010,0
20231115,175400,374057536,2010,2010,2010,2010,0
20231115,175300,374057536,2010,2010,2010,2010,0
20231115,175200,374057536,2010,2010,2010,2010,0
20231115,175100,374057536,2010,2010,2010,2010,0
20231115,175000,374057536,2010,2010,2010,2010,0
20231115,174900,374057536,2010,2010,2010,2010,0
20231115,174800,374057536,2010,2010,2010,2010,0
20231115,174700,374057536,2010,2010,2010,2010,0
20231115,174600,374057536,2010,2010,2010,2010,0
20231115,174500,374057536,2010,2010,2010,2010,0
20231115,174400,374057536,2010,2010,2010,2010,0
20231115,174300,374057536,2010,2010,2010,2010,0
20231115,174200,374057536,2010,2010,2010,2010,1168
20231115,174100,374057536,2010,2010,2010,2010,0
20231115,174000,374057536,2010,2010,2010,2010,0
20231115,173900,374057536,2010,2010,2010,2010,0
20231115,173800,374057536,2010,2010,2010,2010,0
20231115,173700,374057536,2010,2010,2010,2010,0
20231115,173600,374057536,2010,2010,2010,2010,0
20231115,173500,374057536,2010,2010,2010,2010,0
20231115,173400,374057536,2010,2010,2010,2010,0
20231115,173300,374057536,2010,2010,2010,2010,0
20231115,173200,374057536,2010,2010,2010,2010,0
20231115,173100,374057536,2010,2010,2010,2010,0
20231115,173000,374057536,2010,2010,2010,2010,0
20231115,172900,374057536,2010,2010,2010,2010,0
20231115,172800,374057536,2010,2010,2010,2010,0
20231115,172700,374057536,2010,2010,2010,2010,0
20231115,172600,374057536,2010,2010,2010,2010,0
20231115,172500,374057536,2010,2010,2010,2010,0
20231115,172400,374057536,2010,2010,2010,2010,0
20231115,172300,374057536,2010,2010,2010,2010,0
20231115,172200,374057536,2010,2010,2010,2010,0
20231115,172100,374057536,2010,2010,2010,2010,0
20231115,172000,374057536,2010,2010,2010,2010,0
20231115,171900,374057536,2010,2010,2010,2010,0
20231115,171800,374057536,2010,2010,2010,2010,0
20231115,171700,374057536,2010,2010,2010,2010,0
20231115,171600,374057536,2010,2010,2010,2010,0
20231115,171500,374057536,2010,2010,2010,2010,0
20231115,171400,374057536,2010,2010,2010,2010,0
20231115,171300,374057536,2010,2010,2010,2010,0
20231115,171200,374057536,2010,2010,2010,2010,1168
20231115,171100,374057536,2010,2010,2010,2010,0
20231115,171000,374057536,2010,2010,2010,2010,0
20231115,170900,374057536,2010,2010,2010,2010,0
20231115,170800,374057536,2010,2010,2010,2010,0
20231115,170700,374057536,2010,2010,2010,2010,0
20231115,170600,374057536,2010,2010,2010,2010,0
20231115,170500,374057536,2010,2010,2010,2010,0
20231115,170400,374057536,2010,2010,2010,2010,0
20231115,170300,374057536,2010,2010,2010,2010,0
20231115,170200,374057536,2010,2010,2010,2010,0
20231115,170100,374057536,2010,2010,2010,2010,0
20231115,170000,374057536,2010,2010,2010,2010,0
20231115,165900,374057536,2010,2010,2010,2010,0
20231115,165800,374057536,2010,2010,2010,2010,0
20231115,165700,374057536,2010,2010,2010,2010,0
20231115,165600,374057536,2010,2010,2010,2010,0
20231115,165500,374057536,2010,2010,2010,2010,0
20231115,165400,374057536,2010,2010,2010,2010,0
20231115,165300,374057536,2010,2010,2010,2010,0
20231115,165200,374057536,2010,2010,2010,2010,0
20231115,165100,374057536,2010,2010,2010,2010,0
20231115,165000,374057536,2010,2010,2010,2010,0
20231115,164900,374057536,2010,2010,2010,2010,0
20231115,164800,374057536,2010,2010,2010,2010,0
20231115,164700,374057536,2010,2010,2010,2010,0
20231115,164600,374057536,2010,2010,2010,2010,0
20231115,164500,374057536,2010,2010,2010,2010,0
20231115,164400,374057536,2010,2010,2010,2010,0
20231115,164300,374057536,2010,2010,2010,2010,0
20231115,164200,374057536,2010,2010,2010,2010,1168
20231115,164100,374057536,2010,2010,2010,2010,0
20231115,164000,374057536,2010,2010,2010,2010,0
20231115,163900,374057536,2010,2010,2010,2010,0
20231115,163800,374057536,2010,2010,2010,2010,0
20231115,163700,374057536,2010,2010,2010,2010,0
20231115,163600,374057536,2010,2010,2010,2010,0
20231115,163500,374057536,2010,2010,2010,2010,0
20231115,163400,374057536,2010,2010,2010,2010,0
20231115,163300,374057536,2010,2010,2010,2010,0
20231115,163200,374057536,2010,2010,2010,2010,0
20231115,163100,374057536,2010,2010,2010,2010,0
20231115,163000,374057536,2010,2010,2010,2010,0
20231115,162900,374057536,2010,2010,2010,2010,0
20231115,162800,374057536,2010,2010,2010,2010,0
20231115,162700,374057536,2010,2010,2010,2010,0
20231115,162600,374057536,2010,2010,2010,2010,0
20231115,162500,374057536,2010,2010,2010,2010,0
20231115,162400,374057536,2010,2010,2010,2010,0
20231115,162300,374057536,2010,2010,2010,2010,0
20231115,162200,374057536,2010,2010,2010,2010,0
20231115,162100,374057536,2010,2010,2010,2010,0
20231115,162000,374057536,2010,2010,2010,2010,0
20231115,161900,374057536,2010,2010,2010,2010,0
20231115,161800,374057536,2010,2010,2010,2010,0
20231115,161700,374057536,2010,2010,2010,2010,0
20231115,161600,374057536,2010,2010,2010,2010,0
20231115,161500,374057536,2010,2010,2010,2010,0
20231115,161400,374057536,2010,2010,2010,2010,0
20231115,161300,374057536,2010,2010,2010,2010,0
20231115,161200,374057536,2010,2010,2010,2010,1168
20231115,161100,374057536,2010,2010,2010,2010,0
20231115,161000,374057536,2010,2010,2010,2010,0
20231115,160900,374057536,2010,2010,2010,2010,0
20231115,160800,374057536,2010,2010,2010,2010,0
20231115,160700,374057536,2010,2010,2010,2010,0
20231115,160600,374057536,2010,2010,2010,2010,0
20231115,160500,374057536,2010,2010,2010,2010,0
20231115,160400,374057536,2010,2010,2010,2010,0
20231115,160300,374057536,2010,2010,2010,2010,0
20231115,160200,374057536,2010,2010,2010,2010,0
20231115,160100,374057536,2010,2010,2010,2010,0
20231115,160000,374057536,2010,2010,2010,2010,0
20231115,155900,374057536,2010,2010,2010,2010,0
20231115,155800,374057536,2010,2010,2010,2010,0
20231115,155700,374057536,2010,2010,2010,2010,0
20231115,155600,374057536,2010,2010,2010,2010,0
20231115,155500,374057536,2010,2010,2010,2010,0
20231115,155400,374057536,2010,2010,2010,2010,0
20231115,155300,374057536,2010,2010,2010,2010,0
20231115,155200,374057536,2010,2010,2010,2010,0
20231115,155100,374057536,2010,2010,2010,2010,0
20231115,155000,374057536,2010,2010,2010,2010,0
20231115,154900,374057536,2010,2010,2010,2010,0
20231115,154800,374057536,2010,2010,2010,2010,0
20231115,154700,374057536,2010,2010,2010,2010,0
20231115,154600,374057536,2010,2010,2010,2010,0
20231115,154500,374057536,2010,2010,2010,2010,0
20231115,154400,374057536,2010,2010,2010,2010,0
20231115,154300,374057536,2010,2010,2010,2010,0
20231115,154200,374057536,2010,2010,2010,2010,1168
20231115,154100,374057536,2010,2010,2010,2010,0
20231115,154000,374057536,2010,2010,2010,2010,0
20231115,153900,374057536,2010,2010,2010,2010,0
20231115,153800,374057536,2010,2010,2010,2010,0
20231115,153700,374057536,2010,2010,2010,2010,0
20231115,153600,374057536,2010,2010,2010,2010,0
20231115,153500,374057536,2010,2010,2010,2010,0
20231115,153400,374057536,2010,2010,2010,2010,0
20231115,153300,374057536,2010,2010,2010,2010,0
20231115,153200,374057536,2010,2010,2010,2010,0
20231115,153100,374057536,2010,2010,2010,2010,0
20231115,153000,374057536,2010,2010,2010,2010,1168
20231115,152900,371709856,1999,1999,1999,1999,0
20231115,152800,371709856,1999,1999,1999,1999,0
20231115,152700,371709856,1999,1999,1999,1999,0
20231115,152600,371709856,1999,1999,1999,1999,0
20231115,152500,371709856,1999,1999,1999,1999,0
20231115,152400,371709856,1999,1999,1999,1999,0
20231115,152300,371709856,1999,1999,1999,1999,0
20231115,152200,371709856,1999,1999,1999,1999,0
20231115,152100,371709856,1999,1999,1999,1999,0
20231115,152000,371709856,1999,1999,1999,1999,0
20231115,151900,371709856,1999,2005,2005,1999,1826
20231115,151800,368054376,2005,1998,2005,1996,5266
20231115,151700,357526461,1996,1993,1996,1993,3105
20231115,151600,351331343,1993,1993,1993,1993,673
20231115,151500,349990054,1993,1991,1993,1991,817
20231115,151400,348362343,1990,1990,1990,1990,1
20231115,151300,348360353,1990,1990,1990,1990,464
20231115,151200,347436993,1991,1991,1991,1991,524
20231115,151100,346393709,1991,1991,1991,1991,50
20231115,151000,346294159,1991,1992,1992,1991,483
20231115,150900,345332053,1992,1988,1992,1988,2390
20231115,150800,340571253,1988,1988,1988,1988,0
20231115,150700,340571253,1988,1992,1992,1988,480
20231115,150600,339616965,1992,1989,1992,1989,1241
20231115,150500,337145153,1989,1989,1989,1989,0
20231115,150400,337145153,1989,1986,1990,1986,4645
20231115,150300,327909447,1980,1980,1980,1980,20
20231115,150200,327869847,1980,1980,1980,1980,0
20231115,150100,327869847,1980,1980,1980,1980,0
20231115,150000,327869847,1980,1980,1980,1980,376
20231115,145900,327125367,1987,1987,1987,1987,22
20231115,145800,327081653,1980,1980,1980,1980,0
20231115,145700,327081653,1980,1980,1980,1980,571
20231115,145600,325951073,1980,1980,1980,1980,915
20231115,145500,324139373,1979,1986,1986,1979,612
20231115,145400,322926517,1986,1986,1986,1986,611
20231115,145300,321713071,1986,1978,1986,1978,149
20231115,145200,321418301,1979,1987,1987,1979,382
20231115,145100,320661889,1987,1987,1987,1987,0
20231115,145000,320661889,1987,1987,1987,1987,0
20231115,144900,320661889,1987,1987,1987,1987,0
20231115,144800,320661889,1987,1987,1987,1987,0
20231115,144700,320661889,1987,1987,1987,1987,0
20231115,144600,320661889,1987,1987,1987,1987,0
20231115,144500,320661889,1987,1978,1987,1978,43
20231115,144400,320576628,1978,1978,1978,1978,1791
20231115,144300,317034030,1978,1978,1978,1978,0
20231115,144200,317034030,1978,1978,1978,1978,467
20231115,144100,316110304,1987,1987,1987,1987,0
20231115,144000,316110304,1987,1987,1987,1987,0
20231115,143900,316110304,1987,1987,1987,1987,0
20231115,143800,316110304,1987,1987,1987,1987,23
20231115,143700,316064603,1976,1976,1976,1976,0
20231115,143600,316064603,1976,1977,1977,1976,386
20231115,143500,315301619,1988,1988,1988,1988,0
20231115,143400,315301619,1988,1988,1988,1988,0
20231115,143300,315301619,1988,1988,1988,1988,0
20231115,143200,315301619,1988,1987,1988,1987,1880
20231115,143100,311564476,1987,1985,1987,1985,394
20231115,143000,310781888,1976,1977,1977,1976,487
20231115,142900,309819183,1977,1977,1977,1977,0
20231115,142800,309819183,1977,1977,1977,1977,0
20231115,142700,309819183,1977,1977,1977,1977,386
20231115,142600,309056061,1986,1986,1986,1986,0
20231115,142500,309056061,1986,1986,1986,1986,35
20231115,142400,308986551,1986,1986,1986,1986,2
20231115,142300,308982579,1987,1987,1987,1987,0
20231115,142200,308982579,1987,1987,1987,1987,0
20231115,142100,308982579,1987,1987,1987,1987,0
20231115,142000,308982579,1987,1987,1987,1987,142
20231115,141900,308700425,1976,1976,1976,1976,0
20231115,141800,308700425,1976,1977,1977,1976,873
20231115,141700,306975163,1976,1976,1976,1976,0
20231115,141600,306975163,1976,1976,1976,1976,0
20231115,141500,306975163,1976,1977,1977,1976,452
20231115,141400,306081983,1988,1988,1988,1988,0
20231115,141300,306081983,1988,1986,1988,1986,211
20231115,141200,305662704,1987,1977,1987,1977,22
20231115,141100,305619190,1977,1976,1977,1976,766
20231115,141000,304105321,1976,1976,1976,1976,0
20231115,140900,304105321,1976,1976,1976,1976,387
20231115,140800,303340609,1977,1977,1977,1977,252
20231115,140700,302842405,1977,1977,1977,1977,691
20231115,140600,301476298,1977,1977,1977,1977,317
20231115,140500,300849589,1977,1978,1978,1977,170
20231115,140400,300513403,1979,1979,1979,1979,0
20231115,140300,300513403,1979,1980,1980,1979,20
20231115,140200,300473809,1979,1979,1979,1979,0
20231115,140100,300473809,1979,1979,1979,1979,0
20231115,140000,300473809,1979,1979,1979,1979,386
20231115,135900,299709915,1987,1987,1987,1987,0
20231115,135800,299709915,1987,1987,1987,1987,3
20231115,135700,299703954,1979,1979,1979,1979,20
20231115,135600,299664374,1979,1979,1979,1979,0
20231115,135500,299664374,1979,1979,1979,1979,0
20231115,135400,299664374,1979,1979,1979,1979,20
20231115,135300,299624794,1979,1981,1981,1979,467
20231115,135200,298700433,1976,1976,1976,1976,0
20231115,135100,298700433,1976,1980,1980,1976,406
20231115,135000,297897941,1976,1976,1976,1976,0
20231115,134900,297897941,1976,1976,1976,1976,0
20231115,134800,297897941,1976,1979,1979,1976,20
20231115,134700,297858373,1976,1978,1978,1976,1408
20231115,134600,295075571,1978,1978,1978,1978,0
20231115,134500,295075571,1978,1978,1978,1978,20
20231115,134400,295036011,1978,1978,1978,1978,0
20231115,134300,295036011,1978,1977,1978,1976,390
20231115,134200,294265227,1977,1977,1977,1977,20
20231115,134100,294225687,1976,1979,1979,1976,970
20231115,134000,292308828,1977,1978,1978,1977,467
20231115,133900,291385563,1977,1977,1977,1977,537
20231115,133800,290323914,1977,1977,1977,1977,38
20231115,133700,290248788,1977,1977,1977,1977,859
20231115,133600,288550545,1977,1977,1977,1977,181
20231115,133500,288192708,1977,1977,1977,1977,14
20231115,133400,288165030,1975,1976,1976,1975,386
20231115,133300,287402641,1977,1977,1977,1977,0
20231115,133200,287402641,1977,1977,1977,1977,766
20231115,133100,285888259,1977,1977,1977,1977,100
20231115,133000,285690559,1977,1976,1980,1976,798
20231115,132900,284111778,1976,1976,1976,1976,0
20231115,132800,284111778,1976,1976,1976,1976,1926
20231115,132700,280306002,1977,1977,1977,1977,30
20231115,132600,280246692,1977,1977,1977,1977,576
20231115,132500,279107940,1977,1977,1977,1977,6136
20231115,132400,266977068,1989,1989,1989,1989,0
20231115,132300,266977068,1989,1989,1989,1989,50
20231115,132200,266877618,1989,1989,1989,1989,0
20231115,132100,266877618,1989,1976,1989,1976,38
20231115,132000,266802296,1976,1976,1976,1976,0
20231115,131900,266802296,1976,1976,1976,1976,0
20231115,131800,266802296,1976,1976,1976,1976,20
20231115,131700,266762776,1976,1976,1976,1976,0
20231115,131600,266762776,1976,1976,1976,1976,386
20231115,131500,266000040,1976,1976,1976,1976,467
20231115,131400,265077248,1989,1989,1989,1989,0
20231115,131300,265077248,1989,1989,1989,1989,100
20231115,131200,264878348,1989,1989,1989,1989,0
20231115,131100,264878348,1989,1989,1989,1989,0
20231115,131000,264878348,1989,1988,1989,1988,20
20231115,130900,264838569,1977,1977,1977,1977,20
20231115,130800,264799029,1977,1977,1977,1977,0
20231115,130700,264799029,1977,1985,1985,1977,386
20231115,130600,264035747,1985,1985,1985,1985,1155
20231115,130500,261743072,1985,1985,1985,1985,50
20231115,130400,261643822,1976,1976,1976,1976,0
20231115,130300,261643822,1976,1985,1985,1976,507
20231115,130200,260641630,1985,1985,1985,1985,0
20231115,130100,260641630,1985,1985,1985,1985,0
20231115,130000,260641630,1985,1985,1985,1985,0
20231115,125900,260641630,1985,1985,1985,1985,500
20231115,125800,259649130,1975,1975,1975,1975,386
20231115,125700,258886780,1985,1985,1985,1985,0
20231115,125600,258886780,1985,1985,1985,1985,0
20231115,125500,258886780,1985,1985,1985,1985,133
20231115,125400,258622775,1985,1985,1985,1985,391
20231115,125300,257846640,1985,1985,1985,1985,0
20231115,125200,257846640,1985,1985,1985,1985,0
20231115,125100,257846640,1985,1986,1986,1985,738
20231115,125000,256381606,1986,1987,1987,1986,388
20231115,124900,255610988,1988,1987,1988,1987,1165
20231115,124800,253295202,1987,1987,1987,1987,0
20231115,124700,253295202,1987,1986,1987,1986,420
20231115,124600,252460685,1974,1974,1974,1974,948
20231115,124500,250589333,1974,1974,1974,1974,20
20231115,124400,250549853,1974,1974,1974,1974,0
20231115,124300,250549853,1974,1974,1974,1974,0
20231115,124200,250549853,1974,1974,1974,1974,20
20231115,124100,250510373,1974,1974,1974,1974,387
20231115,124000,249746435,1986,1986,1986,1986,0
20231115,123900,249746435,1986,1974,1986,1974,80
20231115,123800,249587795,1973,1974,1974,1973,467
20231115,123700,248666170,1987,1987,1987,1987,0
20231115,123600,248666170,1987,1973,1987,1973,216
20231115,123500,248237630,1973,1973,1973,1973,0
20231115,123400,248237630,1973,1973,1973,1973,0
20231115,123300,248237630,1973,1973,1973,1973,20
20231115,123200,248198170,1973,1973,1973,1973,387
20231115,123100,247434619,1975,1975,1975,1975,0
20231115,123000,247434619,1975,1973,1975,1973,50
20231115,122900,247335909,1973,1973,1973,1973,0
20231115,122800,247335909,1973,1973,1973,1973,0
20231115,122700,247335909,1973,1973,1973,1973,20
20231115,122600,247296449,1973,1973,1973,1971,719
20231115,122500,245878696,1971,1971,1971,1971,0
20231115,122400,245878696,1971,1971,1971,1971,20
20231115,122300,245839276,1971,1972,1972,1971,387
20231115,122200,245076423,1971,1971,1971,1971,0
20231115,122100,245076423,1971,1971,1971,1971,4344
20231115,122000,236514399,1971,1972,1972,1971,672
20231115,121900,235189799,1972,1972,1972,1972,1156
20231115,121800,232910167,1972,1972,1972,1972,20
20231115,121700,232870727,1972,1972,1972,1972,0
20231115,121600,232870727,1972,1972,1972,1972,0
20231115,121500,232870727,1972,1972,1972,1972,20
20231115,121400,232831287,1972,1972,1972,1972,387
20231115,121300,232068123,1972,1972,1972,1972,1030
20231115,121200,230036963,1972,1972,1972,1972,48
20231115,121100,229942307,1973,1973,1973,1973,32
20231115,121000,229879171,1973,1973,1973,1973,280
20231115,120900,229326731,1975,1973,1975,1973,739
20231115,120800,227867328,1973,1972,1973,1972,133
20231115,120700,227604933,1973,1973,1973,1973,0
20231115,120600,227604933,1973,1973,1973,1973,0
20231115,120500,227604933,1973,1974,1974,1973,263
20231115,120400,227086002,1975,1975,1975,1975,100
20231115,120300,226888502,1975,1975,1975,1975,0
20231115,120200,226888502,1975,1975,1975,1975,139
20231115,120100,226613977,1975,1975,1975,1975,467
20231115,120000,225691652,1976,1976,1976,1976,80
20231115,115900,225533572,1976,1976,1976,1976,1
20231115,115800,225531596,1976,1976,1976,1976,0
20231115,115700,225531596,1976,1975,1976,1975,498
20231115,115600,224547935,1976,1987,1987,1976,351
20231115,115500,223854073,1976,1976,1976,1976,484
20231115,115400,222897689,1976,1976,1976,1976,20
20231115,115300,222858169,1976,1976,1976,1976,0
20231115,115200,222858169,1976,1976,1976,1976,0
20231115,115100,222858169,1976,1976,1976,1976,253
20231115,115000,222358241,1976,1976,1976,1976,0
20231115,114900,222358241,1976,1977,1977,1976,467
20231115,114800,221435256,1977,1977,1977,1977,387
20231115,114700,220670157,1987,1987,1987,1987,0
20231115,114600,220670157,1987,1987,1987,1987,0
20231115,114500,220670157,1987,1977,1987,1977,110
20231115,114400,220451787,1977,1977,1977,1977,690
20231115,114300,219087657,1977,1977,1977,1977,0
20231115,114200,219087657,1977,1977,1977,1977,20
20231115,114100,219048117,1977,1977,1977,1977,350
20231115,114000,218356167,1976,1976,1976,1976,0
20231115,113900,218356167,1976,1977,1977,1976,407
20231115,113800,217551761,1977,1977,1977,1977,0
20231115,113700,217551761,1977,1977,1977,1977,0
20231115,113600,217551761,1977,1977,1977,1977,467
20231115,113500,216628502,1987,1987,1987,1987,57
20231115,113400,216515243,1987,1987,1987,1987,394
20231115,113300,215732365,1987,1987,1987,1987,790
20231115,113200,214162635,1987,1987,1987,1987,849
20231115,113100,212475672,1987,1987,1987,1987,816
20231115,113000,210854280,1987,1987,1988,1987,408
20231115,112900,210043583,1987,1987,1987,1987,5
20231115,112800,210033648,1987,1988,1988,1987,1010
20231115,112700,208025778,1987,1977,1987,1977,3021
20231115,112600,202023768,1977,1977,1977,1977,0
20231115,112500,202023768,1977,1977,1977,1977,0
20231115,112400,202023768,1977,1977,1977,1977,487
20231115,112300,201060969,1977,1977,1977,1977,25
20231115,112200,201011544,1977,1977,1977,1977,0
20231115,112100,201011544,1977,1980,1986,1977,408
20231115,112000,200204853,1980,1980,1980,1980,0
20231115,111900,200204853,1980,1980,1980,1980,0
20231115,111800,200204853,1980,1986,1986,1980,7
20231115,111700,200190963,1986,1986,1986,1986,0
20231115,111600,200190963,1986,1986,1986,1986,0
20231115,111500,200190963,1986,1980,1986,1980,30
20231115,111400,200131503,1976,1976,1976,1976,0
20231115,111300,200131503,1976,1976,1976,1976,0
20231115,111200,200131503,1976,1987,1987,1976,892
20231115,111100,198363310,1987,1979,1987,1977,16253
20231115,111000,166133686,1976,1976,1976,1976,0
20231115,110900,166133686,1976,1976,1976,1976,20
20231115,110800,166094166,1975,1975,1975,1975,0
20231115,110700,166094166,1975,1975,1975,1975,0
20231115,110600,166094166,1975,1975,1975,1975,836
20231115,110500,164443066,1975,1975,1975,1975,0
20231115,110400,164443066,1975,1976,1976,1975,448
20231115,110300,163558076,1984,1984,1984,1984,0
20231115,110200,163558076,1984,1984,1984,1984,0
20231115,110100,163558076,1984,1984,1984,1984,0
20231115,110000,163558076,1984,1984,1984,1984,400
20231115,105900,162764476,1976,1976,1976,1976,467
20231115,105800,161841684,1984,1984,1984,1984,0
20231115,105700,161841684,1984,1976,1984,1976,2550
20231115,105600,156785028,1976,1976,1976,1976,0
20231115,105500,156785028,1976,1976,1976,1976,387
20231115,105400,156020316,1976,1976,1976,1976,20
20231115,105300,155980796,1976,1976,1976,1976,0
20231115,105200,155980796,1976,1976,1976,1976,81
20231115,105100,155820740,1976,1976,1976,1976,51
20231115,105000,155719964,1976,1976,1976,1976,0
20231115,104900,155719964,1976,1976,1976,1976,0
20231115,104800,155719964,1976,1975,1976,1975,475
20231115,104700,154781789,1975,1975,1975,1975,15
20231115,104600,154752164,1975,1975,1975,1975,854
20231115,104500,153065514,1976,1976,1976,1976,0
20231115,104400,153065514,1976,1976,1976,1976,94
20231115,104300,152879770,1976,1976,1976,1976,39
20231115,104200,152802706,1975,1976,1976,1975,20
20231115,104100,152763188,1975,1975,1975,1975,0
20231115,104000,152763188,1975,1975,1975,1975,0
20231115,103900,152763188,1975,1975,1975,1975,21
20231115,103800,152721713,1975,1975,1975,1975,0
20231115,103700,152721713,1975,1976,1976,1975,536
20231115,103600,151662961,1975,1975,1975,1975,20
20231115,103500,151623461,1975,1975,1975,1975,0
20231115,103400,151623461,1975,1975,1975,1975,467
20231115,103300,150701136,1975,1975,1975,1975,20
20231115,103200,150661636,1975,1975,1975,1975,1500
20231115,103100,147699136,1975,1976,1976,1975,2552
20231115,103000,142658558,1986,1976,1986,1976,232
20231115,102900,142198006,1976,1976,1976,1976,0
20231115,102800,142198006,1976,1976,1976,1976,387
20231115,102700,141433294,1976,1976,1976,1976,34
20231115,102600,141366110,1986,1986,1986,1986,0
20231115,102500,141366110,1986,1986,1986,1986,0
20231115,102400,141366110,1986,1986,1986,1986,36
20231115,102300,141294614,1986,1986,1986,1986,1
20231115,102200,141292628,1976,1976,1976,1975,645
20231115,102100,140018575,1976,1976,1976,1976,0
20231115,102000,140018575,1976,1976,1976,1976,0
20231115,101900,140018575,1976,1977,1977,1976,231
20231115,101800,139561949,1977,1977,1986,1977,622
20231115,101700,138329987,1977,1977,1977,1977,0
20231115,101600,138329987,1977,1977,1977,1977,1373
20231115,101500,135615566,1977,1977,1977,1977,28
20231115,101400,135560210,1977,1977,1977,1977,124
20231115,101300,135315062,1977,1977,1977,1977,0
20231115,101200,135315062,1977,1977,1977,1977,20
20231115,101100,135275522,1977,1977,1987,1977,473
20231115,101000,134339661,1977,1978,1978,1977,470
20231115,100900,133410371,1977,1978,1978,1977,467
20231115,100800,132487102,1987,1987,1987,1987,0
20231115,100700,132487102,1987,1987,1987,1987,0
20231115,100600,132487102,1987,1987,1987,1987,0
20231115,100500,132487102,1987,1987,1987,1987,50
20231115,100400,132387752,1977,1977,1977,1977,1084
20231115,100300,130244684,1977,1977,1977,1977,193
20231115,100200,129863123,1977,1978,1978,1977,557
20231115,100100,128761824,1977,1987,1987,1977,182
20231115,100000,128401500,1987,1987,1987,1987,7
20231115,095900,128387591,1987,1976,1987,1976,728
20231115,095800,126943637,1976,1976,1976,1976,0
20231115,095700,126943637,1976,1978,1978,1976,951
20231115,095600,125063933,1978,1976,1978,1976,9
20231115,095500,125046141,1976,1976,1976,1976,0
20231115,095400,125046141,1976,1976,1976,1976,2331
20231115,095300,120440085,1975,1976,1976,1975,387
20231115,095200,119675657,1980,1980,1980,1980,3
20231115,095100,119669717,1980,1980,1983,1980,825
20231115,095000,118036058,1980,1980,1980,1980,6
20231115,094900,118024178,1980,1980,1980,1980,0
20231115,094800,118024178,1980,1980,1982,1980,113
20231115,094700,117800325,1980,1978,1980,1978,2609
20231115,094600,112636780,1974,1974,1974,1974,0
20231115,094500,112636780,1974,1974,1974,1974,20
20231115,094400,112597300,1974,1974,1974,1974,854
20231115,094300,110911504,1979,1979,1979,1979,0
20231115,094200,110911504,1979,1979,1979,1979,0
20231115,094100,110911504,1979,1979,1979,1979,0
20231115,094000,110911504,1979,1979,1979,1979,0
20231115,093900,110911504,1979,1979,1979,1979,2
20231115,093800,110907546,1979,1979,1979,1979,2
20231115,093700,110903588,1974,1974,1974,1974,80
20231115,093600,110745668,1973,1973,1973,1973,22
20231115,093500,110702262,1973,1975,1975,1973,390
20231115,093400,109932216,1972,1972,1972,1972,0
20231115,093300,109932216,1972,1972,1972,1972,20
20231115,093200,109892776,1972,1980,1980,1972,686
20231115,093100,108538284,1978,1973,1978,1973,2733
20231115,093000,103137422,1973,1973,1973,1971,187
20231115,092900,102768507,1973,1972,1973,1972,375
20231115,092800,102028729,1971,1972,1972,1971,552
20231115,092700,100940470,1971,1969,1971,1969,1398
20231115,092600,98185052,1969,1971,1971,1969,509
20231115,092500,97182587,1972,1966,1972,1966,147
20231115,092400,96893303,1972,1972,1972,1972,0
20231115,092300,96893303,1972,1972,1972,1972,236
20231115,092200,96427911,1965,1965,1973,1965,425
20231115,092100,95592622,1964,1964,1964,1964,243
20231115,092000,95115370,1965,1964,1969,1964,2995
20231115,091900,89220971,1965,1964,1965,1964,684
20231115,091800,87877095,1965,1965,1965,1965,694
20231115,091700,86513385,1965,1964,1965,1964,1134
20231115,091600,84286208,1964,1968,1969,1964,5022
20231115,091500,74399906,1969,1963,1969,1963,376
20231115,091400,73659682,1963,1963,1963,1963,0
20231115,091300,73659682,1963,1963,1963,1963,1278
20231115,091200,71150968,1961,1961,1961,1961,20
20231115,091100,71111748,1961,1967,1968,1961,1613
20231115,091000,67938098,1967,1967,1967,1967,0
20231115,090900,67938098,1967,1959,1967,1957,391
20231115,090800,67172475,1967,1960,1967,1960,600
20231115,090700,65996405,1956,1960,1965,1956,1575
20231115,090600,62905891,1960,1948,1960,1948,6988
20231115,090500,49218676,1948,1960,1960,1947,685
20231115,090400,47883091,1959,1956,1959,1956,2
20231115,090300,47879176,1936,1956,1957,1936,2428
20231115,090200,43145867,1956,1961,1978,1956,10809
20231115,090100,21937021,1990,1990,1990,1984,444
20231115,090000,21054954,1958,1958,1995,1956,10704