KissMeData/339950/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,211100,244731687,1992,1992,1992,1992,4415
20241122,211000,244731687,1992,1992,1992,1992,0
20241122,210900,244731687,1992,1992,1992,1992,0
20241122,210800,244731687,1992,1992,1992,1992,0
20241122,210700,244731687,1992,1992,1992,1992,0
20241122,210600,244731687,1992,1992,1992,1992,0
20241122,210500,244731687,1992,1992,1992,1992,0
20241122,210400,244731687,1992,1992,1992,1992,0
20241122,210300,244731687,1992,1992,1992,1992,0
20241122,210200,244731687,1992,1992,1992,1992,0
20241122,210100,244731687,1992,1992,1992,1992,0
20241122,210000,244731687,1992,1992,1992,1992,0
20241122,205900,244731687,1992,1992,1992,1992,0
20241122,205800,244731687,1992,1992,1992,1992,0
20241122,205700,244731687,1992,1992,1992,1992,0
20241122,205600,244731687,1992,1992,1992,1992,0
20241122,205500,244731687,1992,1992,1992,1992,0
20241122,205400,244731687,1992,1992,1992,1992,0
20241122,205300,244731687,1992,1992,1992,1992,0
20241122,205200,244731687,1992,1992,1992,1992,0
20241122,205100,244731687,1992,1992,1992,1992,0
20241122,205000,244731687,1992,1992,1992,1992,0
20241122,204900,244731687,1992,1992,1992,1992,0
20241122,204800,244731687,1992,1992,1992,1992,0
20241122,204700,244731687,1992,1992,1992,1992,0
20241122,204600,244731687,1992,1992,1992,1992,0
20241122,204500,244731687,1992,1992,1992,1992,0
20241122,204400,244731687,1992,1992,1992,1992,0
20241122,204300,244731687,1992,1992,1992,1992,0
20241122,204200,244731687,1992,1992,1992,1992,0
20241122,204100,244731687,1992,1992,1992,1992,4415
20241122,204000,244731687,1992,1992,1992,1992,0
20241122,203900,244731687,1992,1992,1992,1992,0
20241122,203800,244731687,1992,1992,1992,1992,0
20241122,203700,244731687,1992,1992,1992,1992,0
20241122,203600,244731687,1992,1992,1992,1992,0
20241122,203500,244731687,1992,1992,1992,1992,0
20241122,203400,244731687,1992,1992,1992,1992,0
20241122,203300,244731687,1992,1992,1992,1992,0
20241122,203200,244731687,1992,1992,1992,1992,0
20241122,203100,244731687,1992,1992,1992,1992,0
20241122,203000,244731687,1992,1992,1992,1992,0
20241122,202900,244731687,1992,1992,1992,1992,0
20241122,202800,244731687,1992,1992,1992,1992,0
20241122,202700,244731687,1992,1992,1992,1992,0
20241122,202600,244731687,1992,1992,1992,1992,0
20241122,202500,244731687,1992,1992,1992,1992,0
20241122,202400,244731687,1992,1992,1992,1992,0
20241122,202300,244731687,1992,1992,1992,1992,0
20241122,202200,244731687,1992,1992,1992,1992,0
20241122,202100,244731687,1992,1992,1992,1992,0
20241122,202000,244731687,1992,1992,1992,1992,0
20241122,201900,244731687,1992,1992,1992,1992,0
20241122,201800,244731687,1992,1992,1992,1992,0
20241122,201700,244731687,1992,1992,1992,1992,0
20241122,201600,244731687,1992,1992,1992,1992,0
20241122,201500,244731687,1992,1992,1992,1992,0
20241122,201400,244731687,1992,1992,1992,1992,0
20241122,201300,244731687,1992,1992,1992,1992,0
20241122,201200,244731687,1992,1992,1992,1992,0
20241122,201100,244731687,1992,1992,1992,1992,4415
20241122,201000,244731687,1992,1992,1992,1992,0
20241122,200900,244731687,1992,1992,1992,1992,0
20241122,200800,244731687,1992,1992,1992,1992,0
20241122,200700,244731687,1992,1992,1992,1992,0
20241122,200600,244731687,1992,1992,1992,1992,0
20241122,200500,244731687,1992,1992,1992,1992,0
20241122,200400,244731687,1992,1992,1992,1992,0
20241122,200300,244731687,1992,1992,1992,1992,0
20241122,200200,244731687,1992,1992,1992,1992,0
20241122,200100,244731687,1992,1992,1992,1992,0
20241122,200000,244731687,1992,1992,1992,1992,0
20241122,195900,244731687,1992,1992,1992,1992,0
20241122,195800,244731687,1992,1992,1992,1992,0
20241122,195700,244731687,1992,1992,1992,1992,0
20241122,195600,244731687,1992,1992,1992,1992,0
20241122,195500,244731687,1992,1992,1992,1992,0
20241122,195400,244731687,1992,1992,1992,1992,0
20241122,195300,244731687,1992,1992,1992,1992,0
20241122,195200,244731687,1992,1992,1992,1992,0
20241122,195100,244731687,1992,1992,1992,1992,0
20241122,195000,244731687,1992,1992,1992,1992,0
20241122,194900,244731687,1992,1992,1992,1992,0
20241122,194800,244731687,1992,1992,1992,1992,0
20241122,194700,244731687,1992,1992,1992,1992,0
20241122,194600,244731687,1992,1992,1992,1992,0
20241122,194500,244731687,1992,1992,1992,1992,0
20241122,194400,244731687,1992,1992,1992,1992,0
20241122,194300,244731687,1992,1992,1992,1992,0
20241122,194200,244731687,1992,1992,1992,1992,0
20241122,194100,244731687,1992,1992,1992,1992,4415
20241122,194000,244731687,1992,1992,1992,1992,0
20241122,193900,244731687,1992,1992,1992,1992,0
20241122,193800,244731687,1992,1992,1992,1992,0
20241122,193700,244731687,1992,1992,1992,1992,0
20241122,193600,244731687,1992,1992,1992,1992,0
20241122,193500,244731687,1992,1992,1992,1992,0
20241122,193400,244731687,1992,1992,1992,1992,0
20241122,193300,244731687,1992,1992,1992,1992,0
20241122,193200,244731687,1992,1992,1992,1992,0
20241122,193100,244731687,1992,1992,1992,1992,0
20241122,193000,244731687,1992,1992,1992,1992,0
20241122,192900,244731687,1992,1992,1992,1992,0
20241122,192800,244731687,1992,1992,1992,1992,0
20241122,192700,244731687,1992,1992,1992,1992,0
20241122,192600,244731687,1992,1992,1992,1992,0
20241122,192500,244731687,1992,1992,1992,1992,0
20241122,192400,244731687,1992,1992,1992,1992,0
20241122,192300,244731687,1992,1992,1992,1992,0
20241122,192200,244731687,1992,1992,1992,1992,0
20241122,192100,244731687,1992,1992,1992,1992,0
20241122,192000,244731687,1992,1992,1992,1992,0
20241122,191900,244731687,1992,1992,1992,1992,0
20241122,191800,244731687,1992,1992,1992,1992,0
20241122,191700,244731687,1992,1992,1992,1992,0
20241122,191600,244731687,1992,1992,1992,1992,0
20241122,191500,244731687,1992,1992,1992,1992,0
20241122,191400,244731687,1992,1992,1992,1992,0
20241122,191300,244731687,1992,1992,1992,1992,0
20241122,191200,244731687,1992,1992,1992,1992,0
20241122,191100,244731687,1992,1992,1992,1992,4415
20241122,191000,244731687,1992,1992,1992,1992,0
20241122,190900,244731687,1992,1992,1992,1992,0
20241122,190800,244731687,1992,1992,1992,1992,0
20241122,190700,244731687,1992,1992,1992,1992,0
20241122,190600,244731687,1992,1992,1992,1992,0
20241122,190500,244731687,1992,1992,1992,1992,0
20241122,190400,244731687,1992,1992,1992,1992,0
20241122,190300,244731687,1992,1992,1992,1992,0
20241122,190200,244731687,1992,1992,1992,1992,0
20241122,190100,244731687,1992,1992,1992,1992,0
20241122,190000,244731687,1992,1992,1992,1992,0
20241122,185900,244731687,1992,1992,1992,1992,0
20241122,185800,244731687,1992,1992,1992,1992,0
20241122,185700,244731687,1992,1992,1992,1992,0
20241122,185600,244731687,1992,1992,1992,1992,0
20241122,185500,244731687,1992,1992,1992,1992,0
20241122,185400,244731687,1992,1992,1992,1992,0
20241122,185300,244731687,1992,1992,1992,1992,0
20241122,185200,244731687,1992,1992,1992,1992,0
20241122,185100,244731687,1992,1992,1992,1992,0
20241122,185000,244731687,1992,1992,1992,1992,0
20241122,184900,244731687,1992,1992,1992,1992,0
20241122,184800,244731687,1992,1992,1992,1992,0
20241122,184700,244731687,1992,1992,1992,1992,0
20241122,184600,244731687,1992,1992,1992,1992,0
20241122,184500,244731687,1992,1992,1992,1992,0
20241122,184400,244731687,1992,1992,1992,1992,0
20241122,184300,244731687,1992,1992,1992,1992,0
20241122,184200,244731687,1992,1992,1992,1992,0
20241122,184100,244731687,1992,1992,1992,1992,4415
20241122,184000,244731687,1992,1992,1992,1992,0
20241122,183900,244731687,1992,1992,1992,1992,0
20241122,183800,244731687,1992,1992,1992,1992,0
20241122,183700,244731687,1992,1992,1992,1992,0
20241122,183600,244731687,1992,1992,1992,1992,0
20241122,183500,244731687,1992,1992,1992,1992,0
20241122,183400,244731687,1992,1992,1992,1992,0
20241122,183300,244731687,1992,1992,1992,1992,0
20241122,183200,244731687,1992,1992,1992,1992,0
20241122,183100,244731687,1992,1992,1992,1992,0
20241122,183000,244731687,1992,1992,1992,1992,0
20241122,182900,244731687,1992,1992,1992,1992,0
20241122,182800,244731687,1992,1992,1992,1992,0
20241122,182700,244731687,1992,1992,1992,1992,0
20241122,182600,244731687,1992,1992,1992,1992,0
20241122,182500,244731687,1992,1992,1992,1992,0
20241122,182400,244731687,1992,1992,1992,1992,0
20241122,182300,244731687,1992,1992,1992,1992,0
20241122,182200,244731687,1992,1992,1992,1992,0
20241122,182100,244731687,1992,1992,1992,1992,0
20241122,182000,244731687,1992,1992,1992,1992,0
20241122,181900,244731687,1992,1992,1992,1992,0
20241122,181800,244731687,1992,1992,1992,1992,0
20241122,181700,244731687,1992,1992,1992,1992,0
20241122,181600,244731687,1992,1992,1992,1992,0
20241122,181500,244731687,1992,1992,1992,1992,0
20241122,181400,244731687,1992,1992,1992,1992,0
20241122,181300,244731687,1992,1992,1992,1992,0
20241122,181200,244731687,1992,1992,1992,1992,0
20241122,181100,244731687,1992,1992,1992,1992,4415
20241122,181000,244731687,1992,1992,1992,1992,0
20241122,180900,244731687,1992,1992,1992,1992,0
20241122,180800,244731687,1992,1992,1992,1992,0
20241122,180700,244731687,1992,1992,1992,1992,0
20241122,180600,244731687,1992,1992,1992,1992,0
20241122,180500,244731687,1992,1992,1992,1992,0
20241122,180400,244731687,1992,1992,1992,1992,0
20241122,180300,244731687,1992,1992,1992,1992,0
20241122,180200,244731687,1992,1992,1992,1992,0
20241122,180100,244731687,1992,1992,1992,1992,0
20241122,180000,244731687,1992,1992,1992,1992,0
20241122,175900,244731687,1992,1992,1992,1992,0
20241122,175800,244731687,1992,1992,1992,1992,0
20241122,175700,244731687,1992,1992,1992,1992,0
20241122,175600,244731687,1992,1992,1992,1992,0
20241122,175500,244731687,1992,1992,1992,1992,0
20241122,175400,244731687,1992,1992,1992,1992,0
20241122,175300,244731687,1992,1992,1992,1992,0
20241122,175200,244731687,1992,1992,1992,1992,0
20241122,175100,244731687,1992,1992,1992,1992,0
20241122,175000,244731687,1992,1992,1992,1992,0
20241122,174900,244731687,1992,1992,1992,1992,0
20241122,174800,244731687,1992,1992,1992,1992,0
20241122,174700,244731687,1992,1992,1992,1992,0
20241122,174600,244731687,1992,1992,1992,1992,0
20241122,174500,244731687,1992,1992,1992,1992,0
20241122,174400,244731687,1992,1992,1992,1992,0
20241122,174300,244731687,1992,1992,1992,1992,0
20241122,174200,244731687,1992,1992,1992,1992,0
20241122,174100,244731687,1992,1992,1992,1992,4415
20241122,174000,244731687,1992,1992,1992,1992,0
20241122,173900,244731687,1992,1992,1992,1992,0
20241122,173800,244731687,1992,1992,1992,1992,0
20241122,173700,244731687,1992,1992,1992,1992,0
20241122,173600,244731687,1992,1992,1992,1992,0
20241122,173500,244731687,1992,1992,1992,1992,0
20241122,173400,244731687,1992,1992,1992,1992,0
20241122,173300,244731687,1992,1992,1992,1992,0
20241122,173200,244731687,1992,1992,1992,1992,0
20241122,173100,244731687,1992,1992,1992,1992,0
20241122,173000,244731687,1992,1992,1992,1992,0
20241122,172900,244731687,1992,1992,1992,1992,0
20241122,172800,244731687,1992,1992,1992,1992,0
20241122,172700,244731687,1992,1992,1992,1992,0
20241122,172600,244731687,1992,1992,1992,1992,0
20241122,172500,244731687,1992,1992,1992,1992,0
20241122,172400,244731687,1992,1992,1992,1992,0
20241122,172300,244731687,1992,1992,1992,1992,0
20241122,172200,244731687,1992,1992,1992,1992,0
20241122,172100,244731687,1992,1992,1992,1992,0
20241122,172000,244731687,1992,1992,1992,1992,0
20241122,171900,244731687,1992,1992,1992,1992,0
20241122,171800,244731687,1992,1992,1992,1992,0
20241122,171700,244731687,1992,1992,1992,1992,0
20241122,171600,244731687,1992,1992,1992,1992,0
20241122,171500,244731687,1992,1992,1992,1992,0
20241122,171400,244731687,1992,1992,1992,1992,0
20241122,171300,244731687,1992,1992,1992,1992,0
20241122,171200,244731687,1992,1992,1992,1992,0
20241122,171100,244731687,1992,1992,1992,1992,4415
20241122,171000,244731687,1992,1992,1992,1992,0
20241122,170900,244731687,1992,1992,1992,1992,0
20241122,170800,244731687,1992,1992,1992,1992,0
20241122,170700,244731687,1992,1992,1992,1992,0
20241122,170600,244731687,1992,1992,1992,1992,0
20241122,170500,244731687,1992,1992,1992,1992,0
20241122,170400,244731687,1992,1992,1992,1992,0
20241122,170300,244731687,1992,1992,1992,1992,0
20241122,170200,244731687,1992,1992,1992,1992,0
20241122,170100,244731687,1992,1992,1992,1992,0
20241122,170000,244731687,1992,1992,1992,1992,0
20241122,165900,244731687,1992,1992,1992,1992,0
20241122,165800,244731687,1992,1992,1992,1992,0
20241122,165700,244731687,1992,1992,1992,1992,0
20241122,165600,244731687,1992,1992,1992,1992,0
20241122,165500,244731687,1992,1992,1992,1992,0
20241122,165400,244731687,1992,1992,1992,1992,0
20241122,165300,244731687,1992,1992,1992,1992,0
20241122,165200,244731687,1992,1992,1992,1992,0
20241122,165100,244731687,1992,1992,1992,1992,0
20241122,165000,244731687,1992,1992,1992,1992,0
20241122,164900,244731687,1992,1992,1992,1992,0
20241122,164800,244731687,1992,1992,1992,1992,0
20241122,164700,244731687,1992,1992,1992,1992,0
20241122,164600,244731687,1992,1992,1992,1992,0
20241122,164500,244731687,1992,1992,1992,1992,0
20241122,164400,244731687,1992,1992,1992,1992,0
20241122,164300,244731687,1992,1992,1992,1992,0
20241122,164200,244731687,1992,1992,1992,1992,0
20241122,164100,244731687,1992,1992,1992,1992,4415
20241122,164000,244731687,1992,1992,1992,1992,0
20241122,163900,244731687,1992,1992,1992,1992,0
20241122,163800,244731687,1992,1992,1992,1992,0
20241122,163700,244731687,1992,1992,1992,1992,0
20241122,163600,244731687,1992,1992,1992,1992,0
20241122,163500,244731687,1992,1992,1992,1992,0
20241122,163400,244731687,1992,1992,1992,1992,0
20241122,163300,244731687,1992,1992,1992,1992,0
20241122,163200,244731687,1992,1992,1992,1992,0
20241122,163100,244731687,1992,1992,1992,1992,0
20241122,163000,244731687,1992,1992,1992,1992,0
20241122,162900,244731687,1992,1992,1992,1992,0
20241122,162800,244731687,1992,1992,1992,1992,0
20241122,162700,244731687,1992,1992,1992,1992,0
20241122,162600,244731687,1992,1992,1992,1992,0
20241122,162500,244731687,1992,1992,1992,1992,0
20241122,162400,244731687,1992,1992,1992,1992,0
20241122,162300,244731687,1992,1992,1992,1992,0
20241122,162200,244731687,1992,1992,1992,1992,0
20241122,162100,244731687,1992,1992,1992,1992,0
20241122,162000,244731687,1992,1992,1992,1992,0
20241122,161900,244731687,1992,1992,1992,1992,0
20241122,161800,244731687,1992,1992,1992,1992,0
20241122,161700,244731687,1992,1992,1992,1992,0
20241122,161600,244731687,1992,1992,1992,1992,0
20241122,161500,244731687,1992,1992,1992,1992,0
20241122,161400,244731687,1992,1992,1992,1992,0
20241122,161300,244731687,1992,1992,1992,1992,0
20241122,161200,244731687,1992,1992,1992,1992,0
20241122,161100,244731687,1992,1992,1992,1992,4415
20241122,161000,244731687,1992,1992,1992,1992,0
20241122,160900,244731687,1992,1992,1992,1992,0
20241122,160800,244731687,1992,1992,1992,1992,0
20241122,160700,244731687,1992,1992,1992,1992,0
20241122,160600,244731687,1992,1992,1992,1992,0
20241122,160500,244731687,1992,1992,1992,1992,0
20241122,160400,244731687,1992,1992,1992,1992,0
20241122,160300,244731687,1992,1992,1992,1992,0
20241122,160200,244731687,1992,1992,1992,1992,0
20241122,160100,244731687,1992,1992,1992,1992,0
20241122,160000,244731687,1992,1992,1992,1992,0
20241122,155900,244731687,1992,1992,1992,1992,0
20241122,155800,244731687,1992,1992,1992,1992,0
20241122,155700,244731687,1992,1992,1992,1992,0
20241122,155600,244731687,1992,1992,1992,1992,0
20241122,155500,244731687,1992,1992,1992,1992,0
20241122,155400,244731687,1992,1992,1992,1992,0
20241122,155300,244731687,1992,1992,1992,1992,0
20241122,155200,244731687,1992,1992,1992,1992,0
20241122,155100,244731687,1992,1992,1992,1992,0
20241122,155000,244731687,1992,1992,1992,1992,0
20241122,154900,244731687,1992,1992,1992,1992,0
20241122,154800,244731687,1992,1992,1992,1992,0
20241122,154700,244731687,1992,1992,1992,1992,0
20241122,154600,244731687,1992,1992,1992,1992,0
20241122,154500,244731687,1992,1992,1992,1992,0
20241122,154400,244731687,1992,1992,1992,1992,0
20241122,154300,244731687,1992,1992,1992,1992,0
20241122,154200,244731687,1992,1992,1992,1992,0
20241122,154100,244731687,1992,1992,1992,1992,4415
20241122,154000,244731687,1992,1992,1992,1992,0
20241122,153900,244731687,1992,1992,1992,1992,0
20241122,153800,244731687,1992,1992,1992,1992,0
20241122,153700,244731687,1992,1992,1992,1992,0
20241122,153600,244731687,1992,1992,1992,1992,0
20241122,153500,244731687,1992,1992,1992,1992,0
20241122,153400,244731687,1992,1992,1992,1992,0
20241122,153300,244731687,1992,1992,1992,1992,0
20241122,153200,244731687,1992,1992,1992,1992,0
20241122,153100,244731687,1992,1992,1992,1992,0
20241122,153000,244731687,1992,1992,1992,1992,4415
20241122,152900,235937007,1996,1996,1996,1996,0
20241122,152800,235937007,1996,1996,1996,1996,0
20241122,152700,235937007,1996,1996,1996,1996,0
20241122,152600,235937007,1996,1996,1996,1996,0
20241122,152500,235937007,1996,1996,1996,1996,0
20241122,152400,235937007,1996,1996,1996,1996,0
20241122,152300,235937007,1996,1996,1996,1996,0
20241122,152200,235937007,1996,1996,1996,1996,0
20241122,152100,235937007,1996,1996,1996,1996,0
20241122,152000,235937007,1996,1996,1996,1996,0
20241122,151900,235937007,1996,1996,1996,1985,302
20241122,151800,235337515,1985,1986,1986,1985,1000
20241122,151700,233352028,1996,1996,1996,1996,0
20241122,151600,233352028,1996,1996,1996,1996,0
20241122,151500,233352028,1996,1996,1996,1996,0
20241122,151400,233352028,1996,1996,1996,1996,0
20241122,151300,233352028,1996,1996,1996,1996,1
20241122,151200,233350032,1996,1993,1996,1993,1191
20241122,151100,230974048,1995,1995,1995,1995,0
20241122,151000,230974048,1995,1995,1995,1995,1
20241122,150900,230972053,1982,1983,1983,1982,2936
20241122,150800,225152011,1983,1996,1996,1983,481
20241122,150700,224198165,1996,1996,1996,1996,0
20241122,150600,224198165,1996,1987,1996,1981,1695
20241122,150500,220836075,1987,1987,1987,1987,0
20241122,150400,220836075,1987,1987,1987,1987,1
20241122,150300,220834088,1996,1996,1996,1996,0
20241122,150200,220834088,1996,1996,1996,1996,1
20241122,150100,220832092,1987,1987,1987,1987,1
20241122,150000,220830105,1997,1997,1997,1997,0
20241122,145900,220830105,1997,1997,1997,1997,0
20241122,145800,220830105,1997,1996,1997,1996,5208
20241122,145700,210434936,1996,1996,1996,1996,0
20241122,145600,210434936,1996,1996,1996,1996,0
20241122,145500,210434936,1996,1996,1996,1996,0
20241122,145400,210434936,1996,1996,1996,1996,0
20241122,145300,210434936,1996,1996,1996,1996,4
20241122,145200,210426952,1996,1996,1996,1996,0
20241122,145100,210426952,1996,1996,1996,1996,0
20241122,145000,210426952,1996,1996,1996,1996,50
20241122,144900,210327152,1996,1996,1996,1996,0
20241122,144800,210327152,1996,1996,1996,1996,0
20241122,144700,210327152,1996,1996,1996,1996,640
20241122,144600,209049712,1996,1996,1996,1996,1500
20241122,144500,206055712,1996,1996,1996,1996,1000
20241122,144400,204059712,1996,1996,1996,1996,500
20241122,144300,203061712,1996,1996,1996,1996,0
20241122,144200,203061712,1996,1996,1996,1996,651
20241122,144100,201762316,1997,1997,1997,1997,0
20241122,144000,201762316,1997,1997,1997,1997,0
20241122,143900,201762316,1997,1997,1997,1997,1
20241122,143800,201760319,1996,1996,1996,1996,1320
20241122,143700,199125599,1996,1996,1996,1996,0
20241122,143600,199125599,1996,1996,1996,1996,1
20241122,143500,199123603,1986,1986,1986,1986,20
20241122,143400,199083883,1996,1996,1996,1996,0
20241122,143300,199083883,1996,1996,1996,1996,0
20241122,143200,199083883,1996,1996,1996,1996,15
20241122,143100,199053943,1997,1997,1997,1997,101
20241122,143000,198852246,1997,1997,1997,1997,0
20241122,142900,198852246,1997,1996,1997,1996,120
20241122,142800,198612706,1986,1997,1997,1986,969
20241122,142700,196688065,1997,1997,1997,1997,0
20241122,142600,196688065,1997,1997,1997,1997,0
20241122,142500,196688065,1997,1997,1997,1997,0
20241122,142400,196688065,1997,1997,1997,1997,0
20241122,142300,196688065,1997,1997,1997,1997,0
20241122,142200,196688065,1997,1996,1997,1996,551
20241122,142100,195587768,1996,1996,1996,1996,111
20241122,142000,195366212,1997,1997,1997,1997,0
20241122,141900,195366212,1997,1997,1997,1997,0
20241122,141800,195366212,1997,1985,1997,1985,201
20241122,141700,194967215,1997,1997,1997,1997,0
20241122,141600,194967215,1997,1997,1997,1997,0
20241122,141500,194967215,1997,1997,1997,1997,0
20241122,141400,194967215,1997,1997,1997,1997,750
20241122,141300,193469465,1997,1997,1997,1997,680
20241122,141200,192111505,1997,1996,1997,1996,2800
20241122,141100,186520015,1997,1997,1997,1997,1
20241122,141000,186518018,1996,1996,1996,1996,0
20241122,140900,186518018,1996,1996,1996,1996,22
20241122,140800,186474106,1997,1997,1997,1997,0
20241122,140700,186474106,1997,1997,1997,1997,0
20241122,140600,186474106,1997,1997,1997,1997,100
20241122,140500,186274406,1997,1997,1997,1997,1
20241122,140400,186272409,1997,1997,1997,1997,479
20241122,140300,185315846,1997,1997,1997,1997,738
20241122,140200,183842060,1997,1997,1997,1997,47
20241122,140100,183748201,1996,1996,1996,1996,150
20241122,140000,183448801,1996,1996,1997,1996,880
20241122,135900,181691921,1997,1992,1997,1992,501
20241122,135800,180692724,1992,1992,1992,1992,1
20241122,135700,180690732,1991,1990,1992,1990,12417
20241122,135600,155968868,1990,1990,1990,1990,0
20241122,135500,155968868,1990,1990,1990,1990,1
20241122,135400,155966878,1991,1991,1991,1991,0
20241122,135300,155966878,1991,1991,1991,1991,0
20241122,135200,155966878,1991,1991,1991,1991,0
20241122,135100,155966878,1991,1991,1991,1991,0
20241122,135000,155966878,1991,1991,1991,1991,0
20241122,134900,155966878,1991,1991,1991,1991,0
20241122,134800,155966878,1991,1991,1991,1991,0
20241122,134700,155966878,1991,1991,1991,1991,0
20241122,134600,155966878,1991,1990,1991,1990,4000
20241122,134500,148004578,1990,1990,1990,1990,0
20241122,134400,148004578,1990,1989,1990,1989,60
20241122,134300,147885228,1990,1990,1990,1990,0
20241122,134200,147885228,1990,1989,1990,1989,501
20241122,134100,146888738,1989,1989,1989,1989,504
20241122,134000,145886282,1989,1989,1989,1989,3
20241122,133900,145880315,1989,1988,1990,1988,1996
20241122,133800,141910161,1991,1985,1991,1985,1433
20241122,133700,139059461,1985,1980,1985,1980,1200
20241122,133600,136680100,1980,1980,1980,1980,0
20241122,133500,136680100,1980,1980,1980,1980,400
20241122,133400,135888100,1980,1980,1980,1980,0
20241122,133300,135888100,1980,1977,1980,1977,9030
20241122,133200,118035685,1973,1973,1973,1973,0
20241122,133100,118035685,1973,1977,1977,1973,10745
20241122,133000,96794240,1975,1975,1975,1975,0
20241122,132900,96794240,1975,1977,1977,1975,121
20241122,132800,96555056,1977,1977,1977,1977,0
20241122,132700,96555056,1977,1977,1977,1977,0
20241122,132600,96555056,1977,1977,1977,1977,0
20241122,132500,96555056,1977,1977,1977,1977,0
20241122,132400,96555056,1977,1977,1977,1977,0
20241122,132300,96555056,1977,1977,1977,1977,0
20241122,132200,96555056,1977,1977,1977,1977,306
20241122,132100,95950094,1979,1979,1979,1979,0
20241122,132000,95950094,1979,1979,1979,1979,0
20241122,131900,95950094,1979,1979,1979,1979,0
20241122,131800,95950094,1979,1979,1979,1979,1
20241122,131700,95948115,1977,1977,1977,1977,0
20241122,131600,95948115,1977,1977,1977,1977,6
20241122,131500,95936253,1981,1981,1981,1981,0
20241122,131400,95936253,1981,1981,1981,1981,0
20241122,131300,95936253,1981,1981,1981,1981,0
20241122,131200,95936253,1981,1981,1981,1981,0
20241122,131100,95936253,1981,1981,1981,1981,0
20241122,131000,95936253,1981,1981,1981,1981,0
20241122,130900,95936253,1981,1981,1981,1981,0
20241122,130800,95936253,1981,1981,1981,1981,0
20241122,130700,95936253,1981,1981,1981,1981,0
20241122,130600,95936253,1981,1981,1981,1981,0
20241122,130500,95936253,1981,1981,1981,1981,26
20241122,130400,95884747,1978,1978,1978,1978,0
20241122,130300,95884747,1978,1978,1978,1978,0
20241122,130200,95884747,1978,1979,1979,1978,2
20241122,130100,95880790,1980,1981,1981,1980,98
20241122,130000,95686748,1982,1982,1982,1982,1
20241122,125900,95684766,1982,1982,1982,1982,0
20241122,125800,95684766,1982,1982,1982,1982,0
20241122,125700,95684766,1982,1982,1982,1982,0
20241122,125600,95684766,1982,1982,1982,1982,1
20241122,125500,95682784,1980,1980,1980,1980,0
20241122,125400,95682784,1980,1982,1982,1980,55
20241122,125300,95573784,1982,1982,1982,1982,0
20241122,125200,95573784,1982,1982,1982,1982,0
20241122,125100,95573784,1982,1982,1982,1982,0
20241122,125000,95573784,1982,1982,1982,1982,0
20241122,124900,95573784,1982,1982,1982,1982,0
20241122,124800,95573784,1982,1982,1982,1982,0
20241122,124700,95573784,1982,1982,1982,1982,0
20241122,124600,95573784,1982,1982,1982,1982,0
20241122,124500,95573784,1982,1982,1982,1982,0
20241122,124400,95573784,1982,1982,1982,1982,1
20241122,124300,95571802,1972,1972,1972,1972,858
20241122,124200,93879826,1972,1973,1973,1972,578
20241122,124100,92739551,1973,1973,1973,1973,1
20241122,124000,92737578,1984,1984,1984,1984,5
20241122,123900,92727658,1984,1984,1984,1984,5
20241122,123800,92717738,1985,1985,1985,1985,0
20241122,123700,92717738,1985,1985,1985,1985,0
20241122,123600,92717738,1985,1985,1985,1985,0
20241122,123500,92717738,1985,1985,1985,1985,1
20241122,123400,92715753,1985,1985,1985,1985,0
20241122,123300,92715753,1985,1985,1985,1985,0
20241122,123200,92715753,1985,1985,1985,1985,0
20241122,123100,92715753,1985,1985,1985,1985,0
20241122,123000,92715753,1985,1985,1985,1985,0
20241122,122900,92715753,1985,1984,1985,1984,700
20241122,122800,91326283,1985,1985,1985,1985,0
20241122,122700,91326283,1985,1985,1985,1985,0
20241122,122600,91326283,1985,1985,1985,1985,2
20241122,122500,91322313,1972,1972,1972,1972,0
20241122,122400,91322313,1972,1972,1972,1972,0
20241122,122300,91322313,1972,1972,1972,1972,0
20241122,122200,91322313,1972,1972,1972,1972,0
20241122,122100,91322313,1972,1972,1972,1972,0
20241122,122000,91322313,1972,1972,1972,1972,0
20241122,121900,91322313,1972,1972,1972,1972,0
20241122,121800,91322313,1972,1972,1972,1972,0
20241122,121700,91322313,1972,1972,1972,1972,0
20241122,121600,91322313,1972,1972,1972,1972,26
20241122,121500,91271041,1985,1985,1985,1985,0
20241122,121400,91271041,1985,1985,1985,1985,0
20241122,121300,91271041,1985,1985,1985,1985,0
20241122,121200,91271041,1985,1985,1985,1985,0
20241122,121100,91271041,1985,1985,1985,1985,0
20241122,121000,91271041,1985,1985,1985,1985,0
20241122,120900,91271041,1985,1977,1985,1977,3
20241122,120800,91265102,1977,1977,1977,1977,0
20241122,120700,91265102,1977,1972,1977,1972,211
20241122,120600,90849005,1976,1976,1976,1976,50
20241122,120500,90750205,1976,1976,1976,1976,0
20241122,120400,90750205,1976,1976,1976,1976,0
20241122,120300,90750205,1976,1976,1976,1976,0
20241122,120200,90750205,1976,1976,1976,1976,0
20241122,120100,90750205,1976,1976,1976,1976,0
20241122,120000,90750205,1976,1976,1976,1976,0
20241122,115900,90750205,1976,1976,1976,1976,0
20241122,115800,90750205,1976,1976,1976,1976,460
20241122,115700,89841245,1976,1976,1976,1976,0
20241122,115600,89841245,1976,1976,1976,1976,1
20241122,115500,89839269,1971,1971,1971,1971,0
20241122,115400,89839269,1971,1971,1971,1971,0
20241122,115300,89839269,1971,1971,1971,1971,0
20241122,115200,89839269,1971,1971,1971,1971,15
20241122,115100,89809704,1976,1976,1976,1976,0
20241122,115000,89809704,1976,1976,1976,1976,0
20241122,114900,89809704,1976,1976,1976,1976,0
20241122,114800,89809704,1976,1976,1976,1976,0
20241122,114700,89809704,1976,1976,1976,1976,51
20241122,114600,89708928,1976,1976,1976,1976,100
20241122,114500,89511328,1976,1976,1976,1976,0
20241122,114400,89511328,1976,1976,1976,1976,0
20241122,114300,89511328,1976,1976,1976,1976,0
20241122,114200,89511328,1976,1976,1976,1976,0
20241122,114100,89511328,1976,1976,1976,1976,0
20241122,114000,89511328,1976,1976,1976,1976,0
20241122,113900,89511328,1976,1976,1976,1976,10
20241122,113800,89491568,1976,1976,1976,1976,353
20241122,113700,88794040,1976,1976,1976,1976,0
20241122,113600,88794040,1976,1976,1976,1976,0
20241122,113500,88794040,1976,1976,1976,1976,343
20241122,113400,88116272,1976,1976,1976,1976,0
20241122,113300,88116272,1976,1976,1976,1976,0
20241122,113200,88116272,1976,1976,1976,1976,0
20241122,113100,88116272,1976,1976,1976,1976,0
20241122,113000,88116272,1976,1976,1976,1976,0
20241122,112900,88116272,1976,1976,1976,1976,0
20241122,112800,88116272,1976,1976,1976,1976,990
20241122,112700,86160032,1987,1987,1987,1987,100
20241122,112600,85961332,1976,1976,1976,1976,0
20241122,112500,85961332,1976,1976,1976,1976,0
20241122,112400,85961332,1976,1976,1976,1976,0
20241122,112300,85961332,1976,1976,1976,1976,0
20241122,112200,85961332,1976,1976,1976,1976,0
20241122,112100,85961332,1976,1976,1976,1976,0
20241122,112000,85961332,1976,1976,1976,1976,0
20241122,111900,85961332,1976,1976,1976,1976,0
20241122,111800,85961332,1976,1976,1976,1976,1
20241122,111700,85959356,1989,1989,1989,1989,0
20241122,111600,85959356,1989,1989,1989,1989,0
20241122,111500,85959356,1989,1989,1989,1989,15
20241122,111400,85929521,1976,1976,1976,1976,0
20241122,111300,85929521,1976,1976,1976,1976,2
20241122,111200,85925569,1976,1976,1976,1976,1
20241122,111100,85923593,1976,1976,1976,1976,0
20241122,111000,85923593,1976,1976,1976,1976,0
20241122,110900,85923593,1976,1976,1976,1976,100
20241122,110800,85725993,1976,1976,1976,1976,0
20241122,110700,85725993,1976,1976,1976,1976,100
20241122,110600,85528393,1976,1976,1976,1976,0
20241122,110500,85528393,1976,1976,1976,1976,0
20241122,110400,85528393,1976,1976,1976,1976,1
20241122,110300,85526417,1981,1981,1981,1981,0
20241122,110200,85526417,1981,1981,1982,1981,3457
20241122,110100,78674694,1982,1982,1982,1982,1879
20241122,110000,74950516,1989,1989,1989,1989,1
20241122,105900,74948527,1982,1982,1982,1982,30
20241122,105800,74889067,1982,1982,1982,1982,0
20241122,105700,74889067,1982,1982,1982,1982,0
20241122,105600,74889067,1982,1982,1982,1982,276
20241122,105500,74342035,1991,1991,1991,1991,1515
20241122,105400,71325670,1982,1988,1988,1982,959
20241122,105300,69423978,1988,1990,1990,1988,536
20241122,105200,68357406,1990,1990,1990,1990,0
20241122,105100,68357406,1990,1990,1990,1990,500
20241122,105000,67362406,1988,1988,1988,1988,0
20241122,104900,67362406,1988,1988,1990,1988,225
20241122,104800,66914828,1988,1988,1988,1988,10
20241122,104700,66894948,1989,1989,1989,1989,0
20241122,104600,66894948,1989,1989,1989,1989,15
20241122,104500,66865113,1989,1989,1989,1989,25
20241122,104400,66815388,1989,1989,1989,1989,0
20241122,104300,66815388,1989,1989,1989,1989,24
20241122,104200,66767652,1988,1988,1988,1988,0
20241122,104100,66767652,1988,1988,1988,1988,0
20241122,104000,66767652,1988,1988,1989,1988,261
20241122,103900,66248774,1988,1989,1989,1988,73
20241122,103800,66103649,1988,1988,1988,1988,200
20241122,103700,65706049,1989,1989,1989,1989,0
20241122,103600,65706049,1989,1989,1989,1989,0
20241122,103500,65706049,1989,1986,1989,1986,13
20241122,103400,65680195,1985,1982,1985,1982,729
20241122,103300,64233261,1980,1976,1980,1976,232
20241122,103200,63773916,1977,1977,1977,1977,200
20241122,103100,63378516,1977,1977,1977,1977,2
20241122,103000,63374562,1980,1980,1980,1980,0
20241122,102900,63374562,1980,1980,1980,1980,0
20241122,102800,63374562,1980,1974,1980,1974,1779
20241122,102700,59860219,1974,1973,1974,1973,400
20241122,102600,59070735,1973,1973,1973,1973,0
20241122,102500,59070735,1973,1973,1973,1973,0
20241122,102400,59070735,1973,1973,1973,1973,0
20241122,102300,59070735,1973,1971,1973,1971,65
20241122,102200,58942595,1973,1973,1973,1973,0
20241122,102100,58942595,1973,1973,1973,1973,0
20241122,102000,58942595,1973,1973,1973,1973,0
20241122,101900,58942595,1973,1972,1973,1972,82
20241122,101800,58780814,1965,1965,1965,1965,163
20241122,101700,58460519,1972,1972,1972,1972,0
20241122,101600,58460519,1972,1972,1972,1972,288
20241122,101500,57892583,1972,1972,1972,1972,2
20241122,101400,57888639,1965,1965,1965,1965,400
20241122,101300,57102639,1966,1966,1966,1966,0
20241122,101200,57102639,1966,1966,1966,1966,0
20241122,101100,57102639,1966,1966,1966,1966,70
20241122,101000,56965019,1972,1971,1972,1971,20
20241122,100900,56925598,1971,1971,1971,1966,143
20241122,100800,56644208,1972,1972,1972,1972,0
20241122,100700,56644208,1972,1972,1972,1972,1
20241122,100600,56642236,1972,1971,1972,1971,155
20241122,100500,56336610,1971,1971,1971,1971,5
20241122,100400,56326755,1971,1971,1971,1971,0
20241122,100300,56326755,1971,1971,1971,1971,1
20241122,100200,56324784,1972,1972,1972,1972,0
20241122,100100,56324784,1972,1972,1972,1972,0
20241122,100000,56324784,1972,1972,1972,1972,0
20241122,095900,56324784,1972,1972,1972,1972,250
20241122,095800,55831784,1972,1971,1972,1971,250
20241122,095700,55338984,1971,1971,1971,1971,0
20241122,095600,55338984,1971,1971,1971,1971,0
20241122,095500,55338984,1971,1964,1971,1964,104
20241122,095400,55134700,1964,1964,1964,1964,0
20241122,095300,55134700,1964,1964,1964,1964,0
20241122,095200,55134700,1964,1965,1965,1964,889
20241122,095100,53388389,1975,1975,1975,1975,0
20241122,095000,53388389,1975,1975,1975,1975,0
20241122,094900,53388389,1975,1975,1975,1975,0
20241122,094800,53388389,1975,1975,1975,1975,0
20241122,094700,53388389,1975,1975,1975,1975,0
20241122,094600,53388389,1975,1975,1975,1975,0
20241122,094500,53388389,1975,1975,1975,1975,0
20241122,094400,53388389,1975,1975,1975,1975,0
20241122,094300,53388389,1975,1974,1975,1974,10
20241122,094200,53368648,1974,1969,1975,1969,96
20241122,094100,53179275,1970,1970,1970,1970,20
20241122,094000,53139875,1970,1970,1970,1970,35
20241122,093900,53070925,1962,1961,1962,1961,511
20241122,093800,52068853,1961,1970,1970,1961,231
20241122,093700,51613801,1972,1967,1972,1967,1158
20241122,093600,49334669,1967,1967,1967,1967,0
20241122,093500,49334669,1967,1962,1967,1962,602
20241122,093400,48151545,1961,1958,1961,1958,8
20241122,093300,48135869,1957,1957,1957,1957,2
20241122,093200,48131955,1957,1966,1967,1957,762
20241122,093100,46640092,1956,1956,1956,1956,1
20241122,093000,46638136,1967,1967,1967,1967,1
20241122,092900,46636169,1969,1969,1969,1969,0
20241122,092800,46636169,1969,1969,1969,1969,0
20241122,092700,46636169,1969,1969,1969,1969,0
20241122,092600,46636169,1969,1954,1969,1951,1788
20241122,092500,43125891,1954,1963,1963,1954,562
20241122,092400,42026764,1964,1964,1964,1964,0
20241122,092300,42026764,1964,1959,1965,1959,175
20241122,092200,41683068,1956,1953,1956,1953,2
20241122,092100,41679159,1951,1951,1951,1951,54
20241122,092000,41573805,1951,1959,1959,1951,37
20241122,091900,41501371,1965,1958,1965,1958,75
20241122,091800,41354390,1956,1954,1956,1954,536
20241122,091700,40306656,1954,1943,1954,1943,3079
20241122,091600,34302748,1943,1942,1943,1942,4
20241122,091500,34294979,1929,1929,1929,1929,3
20241122,091400,34289192,1942,1939,1942,1939,1319
20241122,091300,31729913,1942,1938,1942,1938,608
20241122,091200,30549981,1940,1925,1943,1920,3642
20241122,091100,23549184,1946,1946,1946,1946,0
20241122,091000,23549184,1946,1946,1946,1946,0
20241122,090900,23549184,1946,1946,1946,1946,1
20241122,090800,23547238,1940,1940,1940,1940,8
20241122,090700,23531718,1940,1940,1940,1940,999
20241122,090600,21593658,1953,1937,1953,1918,7417
20241122,090500,7289471,1937,1937,1937,1937,0
20241122,090400,7289471,1937,1940,1940,1937,2600
20241122,090300,2252731,1937,1937,1937,1937,0
20241122,090200,2252731,1937,1937,1937,1937,0
20241122,090100,2252731,1937,1937,1937,1937,0
20241122,090000,2252731,1937,1937,1937,1937,1163