KissMeData/377220/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,211900,200035175,1954,1954,1954,1954,3192
20241122,211800,200035175,1954,1954,1954,1954,0
20241122,211700,200035175,1954,1954,1954,1954,0
20241122,211600,200035175,1954,1954,1954,1954,0
20241122,211500,200035175,1954,1954,1954,1954,0
20241122,211400,200035175,1954,1954,1954,1954,0
20241122,211300,200035175,1954,1954,1954,1954,0
20241122,211200,200035175,1954,1954,1954,1954,0
20241122,211100,200035175,1954,1954,1954,1954,0
20241122,211000,200035175,1954,1954,1954,1954,0
20241122,210900,200035175,1954,1954,1954,1954,0
20241122,210800,200035175,1954,1954,1954,1954,0
20241122,210700,200035175,1954,1954,1954,1954,0
20241122,210600,200035175,1954,1954,1954,1954,0
20241122,210500,200035175,1954,1954,1954,1954,0
20241122,210400,200035175,1954,1954,1954,1954,0
20241122,210300,200035175,1954,1954,1954,1954,0
20241122,210200,200035175,1954,1954,1954,1954,0
20241122,210100,200035175,1954,1954,1954,1954,0
20241122,210000,200035175,1954,1954,1954,1954,0
20241122,205900,200035175,1954,1954,1954,1954,0
20241122,205800,200035175,1954,1954,1954,1954,0
20241122,205700,200035175,1954,1954,1954,1954,0
20241122,205600,200035175,1954,1954,1954,1954,0
20241122,205500,200035175,1954,1954,1954,1954,0
20241122,205400,200035175,1954,1954,1954,1954,0
20241122,205300,200035175,1954,1954,1954,1954,0
20241122,205200,200035175,1954,1954,1954,1954,0
20241122,205100,200035175,1954,1954,1954,1954,0
20241122,205000,200035175,1954,1954,1954,1954,0
20241122,204900,200035175,1954,1954,1954,1954,3192
20241122,204800,200035175,1954,1954,1954,1954,0
20241122,204700,200035175,1954,1954,1954,1954,0
20241122,204600,200035175,1954,1954,1954,1954,0
20241122,204500,200035175,1954,1954,1954,1954,0
20241122,204400,200035175,1954,1954,1954,1954,0
20241122,204300,200035175,1954,1954,1954,1954,0
20241122,204200,200035175,1954,1954,1954,1954,0
20241122,204100,200035175,1954,1954,1954,1954,0
20241122,204000,200035175,1954,1954,1954,1954,0
20241122,203900,200035175,1954,1954,1954,1954,0
20241122,203800,200035175,1954,1954,1954,1954,0
20241122,203700,200035175,1954,1954,1954,1954,0
20241122,203600,200035175,1954,1954,1954,1954,0
20241122,203500,200035175,1954,1954,1954,1954,0
20241122,203400,200035175,1954,1954,1954,1954,0
20241122,203300,200035175,1954,1954,1954,1954,0
20241122,203200,200035175,1954,1954,1954,1954,0
20241122,203100,200035175,1954,1954,1954,1954,0
20241122,203000,200035175,1954,1954,1954,1954,0
20241122,202900,200035175,1954,1954,1954,1954,0
20241122,202800,200035175,1954,1954,1954,1954,0
20241122,202700,200035175,1954,1954,1954,1954,0
20241122,202600,200035175,1954,1954,1954,1954,0
20241122,202500,200035175,1954,1954,1954,1954,0
20241122,202400,200035175,1954,1954,1954,1954,0
20241122,202300,200035175,1954,1954,1954,1954,0
20241122,202200,200035175,1954,1954,1954,1954,0
20241122,202100,200035175,1954,1954,1954,1954,0
20241122,202000,200035175,1954,1954,1954,1954,0
20241122,201900,200035175,1954,1954,1954,1954,3192
20241122,201800,200035175,1954,1954,1954,1954,0
20241122,201700,200035175,1954,1954,1954,1954,0
20241122,201600,200035175,1954,1954,1954,1954,0
20241122,201500,200035175,1954,1954,1954,1954,0
20241122,201400,200035175,1954,1954,1954,1954,0
20241122,201300,200035175,1954,1954,1954,1954,0
20241122,201200,200035175,1954,1954,1954,1954,0
20241122,201100,200035175,1954,1954,1954,1954,0
20241122,201000,200035175,1954,1954,1954,1954,0
20241122,200900,200035175,1954,1954,1954,1954,0
20241122,200800,200035175,1954,1954,1954,1954,0
20241122,200700,200035175,1954,1954,1954,1954,0
20241122,200600,200035175,1954,1954,1954,1954,0
20241122,200500,200035175,1954,1954,1954,1954,0
20241122,200400,200035175,1954,1954,1954,1954,0
20241122,200300,200035175,1954,1954,1954,1954,0
20241122,200200,200035175,1954,1954,1954,1954,0
20241122,200100,200035175,1954,1954,1954,1954,0
20241122,200000,200035175,1954,1954,1954,1954,0
20241122,195900,200035175,1954,1954,1954,1954,0
20241122,195800,200035175,1954,1954,1954,1954,0
20241122,195700,200035175,1954,1954,1954,1954,0
20241122,195600,200035175,1954,1954,1954,1954,0
20241122,195500,200035175,1954,1954,1954,1954,0
20241122,195400,200035175,1954,1954,1954,1954,0
20241122,195300,200035175,1954,1954,1954,1954,0
20241122,195200,200035175,1954,1954,1954,1954,0
20241122,195100,200035175,1954,1954,1954,1954,0
20241122,195000,200035175,1954,1954,1954,1954,0
20241122,194900,200035175,1954,1954,1954,1954,3192
20241122,194800,200035175,1954,1954,1954,1954,0
20241122,194700,200035175,1954,1954,1954,1954,0
20241122,194600,200035175,1954,1954,1954,1954,0
20241122,194500,200035175,1954,1954,1954,1954,0
20241122,194400,200035175,1954,1954,1954,1954,0
20241122,194300,200035175,1954,1954,1954,1954,0
20241122,194200,200035175,1954,1954,1954,1954,0
20241122,194100,200035175,1954,1954,1954,1954,0
20241122,194000,200035175,1954,1954,1954,1954,0
20241122,193900,200035175,1954,1954,1954,1954,0
20241122,193800,200035175,1954,1954,1954,1954,0
20241122,193700,200035175,1954,1954,1954,1954,0
20241122,193600,200035175,1954,1954,1954,1954,0
20241122,193500,200035175,1954,1954,1954,1954,0
20241122,193400,200035175,1954,1954,1954,1954,0
20241122,193300,200035175,1954,1954,1954,1954,0
20241122,193200,200035175,1954,1954,1954,1954,0
20241122,193100,200035175,1954,1954,1954,1954,0
20241122,193000,200035175,1954,1954,1954,1954,0
20241122,192900,200035175,1954,1954,1954,1954,0
20241122,192800,200035175,1954,1954,1954,1954,0
20241122,192700,200035175,1954,1954,1954,1954,0
20241122,192600,200035175,1954,1954,1954,1954,0
20241122,192500,200035175,1954,1954,1954,1954,0
20241122,192400,200035175,1954,1954,1954,1954,0
20241122,192300,200035175,1954,1954,1954,1954,0
20241122,192200,200035175,1954,1954,1954,1954,0
20241122,192100,200035175,1954,1954,1954,1954,0
20241122,192000,200035175,1954,1954,1954,1954,0
20241122,191900,200035175,1954,1954,1954,1954,3192
20241122,191800,200035175,1954,1954,1954,1954,0
20241122,191700,200035175,1954,1954,1954,1954,0
20241122,191600,200035175,1954,1954,1954,1954,0
20241122,191500,200035175,1954,1954,1954,1954,0
20241122,191400,200035175,1954,1954,1954,1954,0
20241122,191300,200035175,1954,1954,1954,1954,0
20241122,191200,200035175,1954,1954,1954,1954,0
20241122,191100,200035175,1954,1954,1954,1954,0
20241122,191000,200035175,1954,1954,1954,1954,0
20241122,190900,200035175,1954,1954,1954,1954,0
20241122,190800,200035175,1954,1954,1954,1954,0
20241122,190700,200035175,1954,1954,1954,1954,0
20241122,190600,200035175,1954,1954,1954,1954,0
20241122,190500,200035175,1954,1954,1954,1954,0
20241122,190400,200035175,1954,1954,1954,1954,0
20241122,190300,200035175,1954,1954,1954,1954,0
20241122,190200,200035175,1954,1954,1954,1954,0
20241122,190100,200035175,1954,1954,1954,1954,0
20241122,190000,200035175,1954,1954,1954,1954,0
20241122,185900,200035175,1954,1954,1954,1954,0
20241122,185800,200035175,1954,1954,1954,1954,0
20241122,185700,200035175,1954,1954,1954,1954,0
20241122,185600,200035175,1954,1954,1954,1954,0
20241122,185500,200035175,1954,1954,1954,1954,0
20241122,185400,200035175,1954,1954,1954,1954,0
20241122,185300,200035175,1954,1954,1954,1954,0
20241122,185200,200035175,1954,1954,1954,1954,0
20241122,185100,200035175,1954,1954,1954,1954,0
20241122,185000,200035175,1954,1954,1954,1954,0
20241122,184900,200035175,1954,1954,1954,1954,3192
20241122,184800,200035175,1954,1954,1954,1954,0
20241122,184700,200035175,1954,1954,1954,1954,0
20241122,184600,200035175,1954,1954,1954,1954,0
20241122,184500,200035175,1954,1954,1954,1954,0
20241122,184400,200035175,1954,1954,1954,1954,0
20241122,184300,200035175,1954,1954,1954,1954,0
20241122,184200,200035175,1954,1954,1954,1954,0
20241122,184100,200035175,1954,1954,1954,1954,0
20241122,184000,200035175,1954,1954,1954,1954,0
20241122,183900,200035175,1954,1954,1954,1954,0
20241122,183800,200035175,1954,1954,1954,1954,0
20241122,183700,200035175,1954,1954,1954,1954,0
20241122,183600,200035175,1954,1954,1954,1954,0
20241122,183500,200035175,1954,1954,1954,1954,0
20241122,183400,200035175,1954,1954,1954,1954,0
20241122,183300,200035175,1954,1954,1954,1954,0
20241122,183200,200035175,1954,1954,1954,1954,0
20241122,183100,200035175,1954,1954,1954,1954,0
20241122,183000,200035175,1954,1954,1954,1954,0
20241122,182900,200035175,1954,1954,1954,1954,0
20241122,182800,200035175,1954,1954,1954,1954,0
20241122,182700,200035175,1954,1954,1954,1954,0
20241122,182600,200035175,1954,1954,1954,1954,0
20241122,182500,200035175,1954,1954,1954,1954,0
20241122,182400,200035175,1954,1954,1954,1954,0
20241122,182300,200035175,1954,1954,1954,1954,0
20241122,182200,200035175,1954,1954,1954,1954,0
20241122,182100,200035175,1954,1954,1954,1954,0
20241122,182000,200035175,1954,1954,1954,1954,0
20241122,181900,200035175,1954,1954,1954,1954,3192
20241122,181800,200035175,1954,1954,1954,1954,0
20241122,181700,200035175,1954,1954,1954,1954,0
20241122,181600,200035175,1954,1954,1954,1954,0
20241122,181500,200035175,1954,1954,1954,1954,0
20241122,181400,200035175,1954,1954,1954,1954,0
20241122,181300,200035175,1954,1954,1954,1954,0
20241122,181200,200035175,1954,1954,1954,1954,0
20241122,181100,200035175,1954,1954,1954,1954,0
20241122,181000,200035175,1954,1954,1954,1954,0
20241122,180900,200035175,1954,1954,1954,1954,0
20241122,180800,200035175,1954,1954,1954,1954,0
20241122,180700,200035175,1954,1954,1954,1954,0
20241122,180600,200035175,1954,1954,1954,1954,0
20241122,180500,200035175,1954,1954,1954,1954,0
20241122,180400,200035175,1954,1954,1954,1954,0
20241122,180300,200035175,1954,1954,1954,1954,0
20241122,180200,200035175,1954,1954,1954,1954,0
20241122,180100,200035175,1954,1954,1954,1954,0
20241122,180000,200035175,1954,1954,1954,1954,0
20241122,175900,200035175,1954,1954,1954,1954,0
20241122,175800,200035175,1954,1954,1954,1954,0
20241122,175700,200035175,1954,1954,1954,1954,0
20241122,175600,200035175,1954,1954,1954,1954,0
20241122,175500,200035175,1954,1954,1954,1954,0
20241122,175400,200035175,1954,1954,1954,1954,0
20241122,175300,200035175,1954,1954,1954,1954,0
20241122,175200,200035175,1954,1954,1954,1954,0
20241122,175100,200035175,1954,1954,1954,1954,0
20241122,175000,200035175,1954,1954,1954,1954,0
20241122,174900,200035175,1954,1954,1954,1954,3192
20241122,174800,200035175,1954,1954,1954,1954,0
20241122,174700,200035175,1954,1954,1954,1954,0
20241122,174600,200035175,1954,1954,1954,1954,0
20241122,174500,200035175,1954,1954,1954,1954,0
20241122,174400,200035175,1954,1954,1954,1954,0
20241122,174300,200035175,1954,1954,1954,1954,0
20241122,174200,200035175,1954,1954,1954,1954,0
20241122,174100,200035175,1954,1954,1954,1954,0
20241122,174000,200035175,1954,1954,1954,1954,0
20241122,173900,200035175,1954,1954,1954,1954,0
20241122,173800,200035175,1954,1954,1954,1954,0
20241122,173700,200035175,1954,1954,1954,1954,0
20241122,173600,200035175,1954,1954,1954,1954,0
20241122,173500,200035175,1954,1954,1954,1954,0
20241122,173400,200035175,1954,1954,1954,1954,0
20241122,173300,200035175,1954,1954,1954,1954,0
20241122,173200,200035175,1954,1954,1954,1954,0
20241122,173100,200035175,1954,1954,1954,1954,0
20241122,173000,200035175,1954,1954,1954,1954,0
20241122,172900,200035175,1954,1954,1954,1954,0
20241122,172800,200035175,1954,1954,1954,1954,0
20241122,172700,200035175,1954,1954,1954,1954,0
20241122,172600,200035175,1954,1954,1954,1954,0
20241122,172500,200035175,1954,1954,1954,1954,0
20241122,172400,200035175,1954,1954,1954,1954,0
20241122,172300,200035175,1954,1954,1954,1954,0
20241122,172200,200035175,1954,1954,1954,1954,0
20241122,172100,200035175,1954,1954,1954,1954,0
20241122,172000,200035175,1954,1954,1954,1954,0
20241122,171900,200035175,1954,1954,1954,1954,3192
20241122,171800,200035175,1954,1954,1954,1954,0
20241122,171700,200035175,1954,1954,1954,1954,0
20241122,171600,200035175,1954,1954,1954,1954,0
20241122,171500,200035175,1954,1954,1954,1954,0
20241122,171400,200035175,1954,1954,1954,1954,0
20241122,171300,200035175,1954,1954,1954,1954,0
20241122,171200,200035175,1954,1954,1954,1954,0
20241122,171100,200035175,1954,1954,1954,1954,0
20241122,171000,200035175,1954,1954,1954,1954,0
20241122,170900,200035175,1954,1954,1954,1954,0
20241122,170800,200035175,1954,1954,1954,1954,0
20241122,170700,200035175,1954,1954,1954,1954,0
20241122,170600,200035175,1954,1954,1954,1954,0
20241122,170500,200035175,1954,1954,1954,1954,0
20241122,170400,200035175,1954,1954,1954,1954,0
20241122,170300,200035175,1954,1954,1954,1954,0
20241122,170200,200035175,1954,1954,1954,1954,0
20241122,170100,200035175,1954,1954,1954,1954,0
20241122,170000,200035175,1954,1954,1954,1954,0
20241122,165900,200035175,1954,1954,1954,1954,0
20241122,165800,200035175,1954,1954,1954,1954,0
20241122,165700,200035175,1954,1954,1954,1954,0
20241122,165600,200035175,1954,1954,1954,1954,0
20241122,165500,200035175,1954,1954,1954,1954,0
20241122,165400,200035175,1954,1954,1954,1954,0
20241122,165300,200035175,1954,1954,1954,1954,0
20241122,165200,200035175,1954,1954,1954,1954,0
20241122,165100,200035175,1954,1954,1954,1954,0
20241122,165000,200035175,1954,1954,1954,1954,0
20241122,164900,200035175,1954,1954,1954,1954,3192
20241122,164800,200035175,1954,1954,1954,1954,0
20241122,164700,200035175,1954,1954,1954,1954,0
20241122,164600,200035175,1954,1954,1954,1954,0
20241122,164500,200035175,1954,1954,1954,1954,0
20241122,164400,200035175,1954,1954,1954,1954,0
20241122,164300,200035175,1954,1954,1954,1954,0
20241122,164200,200035175,1954,1954,1954,1954,0
20241122,164100,200035175,1954,1954,1954,1954,0
20241122,164000,200035175,1954,1954,1954,1954,0
20241122,163900,200035175,1954,1954,1954,1954,0
20241122,163800,200035175,1954,1954,1954,1954,0
20241122,163700,200035175,1954,1954,1954,1954,0
20241122,163600,200035175,1954,1954,1954,1954,0
20241122,163500,200035175,1954,1954,1954,1954,0
20241122,163400,200035175,1954,1954,1954,1954,0
20241122,163300,200035175,1954,1954,1954,1954,0
20241122,163200,200035175,1954,1954,1954,1954,0
20241122,163100,200035175,1954,1954,1954,1954,0
20241122,163000,200035175,1954,1954,1954,1954,0
20241122,162900,200035175,1954,1954,1954,1954,0
20241122,162800,200035175,1954,1954,1954,1954,0
20241122,162700,200035175,1954,1954,1954,1954,0
20241122,162600,200035175,1954,1954,1954,1954,0
20241122,162500,200035175,1954,1954,1954,1954,0
20241122,162400,200035175,1954,1954,1954,1954,0
20241122,162300,200035175,1954,1954,1954,1954,0
20241122,162200,200035175,1954,1954,1954,1954,0
20241122,162100,200035175,1954,1954,1954,1954,0
20241122,162000,200035175,1954,1954,1954,1954,0
20241122,161900,200035175,1954,1954,1954,1954,3192
20241122,161800,200035175,1954,1954,1954,1954,0
20241122,161700,200035175,1954,1954,1954,1954,0
20241122,161600,200035175,1954,1954,1954,1954,0
20241122,161500,200035175,1954,1954,1954,1954,0
20241122,161400,200035175,1954,1954,1954,1954,0
20241122,161300,200035175,1954,1954,1954,1954,0
20241122,161200,200035175,1954,1954,1954,1954,0
20241122,161100,200035175,1954,1954,1954,1954,0
20241122,161000,200035175,1954,1954,1954,1954,0
20241122,160900,200035175,1954,1954,1954,1954,0
20241122,160800,200035175,1954,1954,1954,1954,0
20241122,160700,200035175,1954,1954,1954,1954,0
20241122,160600,200035175,1954,1954,1954,1954,0
20241122,160500,200035175,1954,1954,1954,1954,0
20241122,160400,200035175,1954,1954,1954,1954,0
20241122,160300,200035175,1954,1954,1954,1954,0
20241122,160200,200035175,1954,1954,1954,1954,0
20241122,160100,200035175,1954,1954,1954,1954,0
20241122,160000,200035175,1954,1954,1954,1954,0
20241122,155900,200035175,1954,1954,1954,1954,0
20241122,155800,200035175,1954,1954,1954,1954,0
20241122,155700,200035175,1954,1954,1954,1954,0
20241122,155600,200035175,1954,1954,1954,1954,0
20241122,155500,200035175,1954,1954,1954,1954,0
20241122,155400,200035175,1954,1954,1954,1954,0
20241122,155300,200035175,1954,1954,1954,1954,0
20241122,155200,200035175,1954,1954,1954,1954,0
20241122,155100,200035175,1954,1954,1954,1954,0
20241122,155000,200035175,1954,1954,1954,1954,0
20241122,154900,200035175,1954,1954,1954,1954,3192
20241122,154800,200035175,1954,1954,1954,1954,0
20241122,154700,200035175,1954,1954,1954,1954,0
20241122,154600,200035175,1954,1954,1954,1954,0
20241122,154500,200035175,1954,1954,1954,1954,0
20241122,154400,200035175,1954,1954,1954,1954,0
20241122,154300,200035175,1954,1954,1954,1954,0
20241122,154200,200035175,1954,1954,1954,1954,0
20241122,154100,200035175,1954,1954,1954,1954,0
20241122,154000,200035175,1954,1954,1954,1954,0
20241122,153900,200035175,1954,1954,1954,1954,0
20241122,153800,200035175,1954,1954,1954,1954,0
20241122,153700,200035175,1954,1954,1954,1954,0
20241122,153600,200035175,1954,1954,1954,1954,0
20241122,153500,200035175,1954,1954,1954,1954,0
20241122,153400,200035175,1954,1954,1954,1954,0
20241122,153300,200035175,1954,1954,1954,1954,0
20241122,153200,200035175,1954,1954,1954,1954,0
20241122,153100,200035175,1954,1954,1954,1954,0
20241122,153000,200035175,1954,1954,1954,1954,3192
20241122,152900,193798007,1955,1955,1955,1955,0
20241122,152800,193798007,1955,1955,1955,1955,0
20241122,152700,193798007,1955,1955,1955,1955,0
20241122,152600,193798007,1955,1955,1955,1955,0
20241122,152500,193798007,1955,1955,1955,1955,0
20241122,152400,193798007,1955,1955,1955,1955,0
20241122,152300,193798007,1955,1955,1955,1955,0
20241122,152200,193798007,1955,1955,1955,1955,0
20241122,152100,193798007,1955,1955,1955,1955,0
20241122,152000,193798007,1955,1955,1955,1955,0
20241122,151900,193798007,1955,1955,1963,1951,1854
20241122,151800,190173116,1964,1955,1964,1955,3600
20241122,151700,183134252,1955,1955,1955,1955,1549
20241122,151600,180105957,1955,1955,1955,1955,0
20241122,151500,180105957,1955,1957,1957,1940,4061
20241122,151400,172172568,1964,1964,1964,1964,706
20241122,151300,170785984,1964,1964,1964,1964,200
20241122,151200,170393184,1964,1963,1964,1963,400
20241122,151100,169607634,1964,1963,1964,1963,951
20241122,151000,167740704,1963,1963,1963,1963,4
20241122,150900,167732852,1963,1963,1963,1963,0
20241122,150800,167732852,1963,1963,1963,1963,0
20241122,150700,167732852,1963,1963,1963,1963,2
20241122,150600,167728926,1962,1962,1962,1962,25
20241122,150500,167679876,1963,1963,1963,1963,0
20241122,150400,167679876,1963,1960,1963,1960,5
20241122,150300,167670070,1963,1960,1963,1960,11
20241122,150200,167648507,1963,1963,1963,1963,0
20241122,150100,167648507,1963,1963,1963,1963,100
20241122,150000,167452207,1963,1963,1963,1963,0
20241122,145900,167452207,1963,1961,1963,1961,454
20241122,145800,166561613,1960,1947,1960,1942,4166
20241122,145700,158466631,1963,1963,1963,1963,0
20241122,145600,158466631,1963,1963,1963,1963,0
20241122,145500,158466631,1963,1963,1963,1963,0
20241122,145400,158466631,1963,1962,1963,1962,201
20241122,145300,158072268,1962,1953,1962,1953,181
20241122,145200,157718587,1953,1943,1953,1940,670
20241122,145100,156418257,1963,1957,1963,1957,166
20241122,145000,156093383,1957,1962,1962,1936,703
20241122,144900,154726184,1963,1954,1963,1954,4
20241122,144800,154718350,1963,1963,1963,1963,122
20241122,144700,154478864,1963,1963,1963,1953,344
20241122,144600,153803912,1963,1963,1963,1963,0
20241122,144500,153803912,1963,1962,1963,1962,71
20241122,144400,153664590,1962,1950,1962,1950,357
20241122,144300,152968080,1963,1950,1963,1940,10220
20241122,144200,133040450,1963,1963,1963,1963,0
20241122,144100,133040450,1963,1963,1963,1963,11
20241122,144000,133018857,1962,1962,1962,1962,0
20241122,143900,133018857,1962,1950,1963,1937,249
20241122,143800,132533204,1963,1950,1963,1936,853
20241122,143700,130871464,1950,1963,1963,1950,101
20241122,143600,130674501,1950,1950,1950,1944,18
20241122,143500,130639443,1963,1963,1963,1963,0
20241122,143400,130639443,1963,1963,1963,1963,0
20241122,143300,130639443,1963,1963,1963,1963,10
20241122,143200,130619813,1963,1952,1963,1945,746
20241122,143100,129165362,1965,1965,1965,1965,0
20241122,143000,129165362,1965,1964,1965,1964,603
20241122,142900,127980762,1945,1950,1950,1945,275
20241122,142800,127445337,1964,1954,1964,1950,657
20241122,142700,126162177,1965,1965,1965,1965,0
20241122,142600,126162177,1965,1965,1965,1965,101
20241122,142500,125963712,1965,1964,1965,1964,206
20241122,142400,125558973,1965,1963,1965,1963,1100
20241122,142300,123398697,1964,1964,1964,1964,11
20241122,142200,123377093,1950,1965,1966,1950,805
20241122,142100,121802838,1966,1966,1966,1966,0
20241122,142000,121802838,1966,1960,1966,1960,51
20241122,141900,121702872,1966,1966,1966,1966,1850
20241122,141800,118065772,1966,1966,1966,1966,1903
20241122,141700,114324474,1966,1965,1966,1965,852
20241122,141600,112649543,1950,1950,1965,1950,1809
20241122,141500,109098329,1950,1953,1953,1950,546
20241122,141400,108032417,1966,1966,1966,1966,550
20241122,141300,106951117,1966,1966,1966,1966,2791
20241122,141200,101464011,1966,1965,1966,1947,5213
20241122,141100,91235484,1965,1965,1965,1965,23
20241122,141000,91190289,1965,1965,1965,1938,303
20241122,140900,90602721,1940,1953,1966,1940,486
20241122,140800,89658296,1940,1950,1950,1939,848
20241122,140700,88012500,1945,1950,1950,1945,474
20241122,140600,87089906,1966,1966,1966,1966,0
20241122,140500,87089906,1966,1951,1966,1951,19
20241122,140400,87052822,1967,1967,1967,1967,0
20241122,140300,87052822,1967,1967,1967,1967,0
20241122,140200,87052822,1967,1967,1967,1967,0
20241122,140100,87052822,1967,1967,1967,1967,0
20241122,140000,87052822,1967,1966,1967,1950,169
20241122,135900,86722983,1966,1966,1966,1966,0
20241122,135800,86722983,1966,1966,1966,1966,0
20241122,135700,86722983,1966,1966,1966,1966,0
20241122,135600,86722983,1966,1966,1966,1966,0
20241122,135500,86722983,1966,1951,1966,1951,19
20241122,135400,86685899,1967,1967,1967,1967,0
20241122,135300,86685899,1967,1966,1967,1966,101
20241122,135200,86487252,1966,1966,1966,1966,0
20241122,135100,86487252,1966,1966,1966,1966,0
20241122,135000,86487252,1966,1951,1966,1951,22
20241122,134900,86444315,1967,1967,1967,1967,0
20241122,134800,86444315,1967,1967,1967,1967,1
20241122,134700,86442348,1967,1967,1967,1967,0
20241122,134600,86442348,1967,1950,1967,1950,21
20241122,134500,86401211,1967,1967,1967,1967,0
20241122,134400,86401211,1967,1967,1967,1967,0
20241122,134300,86401211,1967,1967,1967,1967,0
20241122,134200,86401211,1967,1966,1967,1966,352
20241122,134100,85708933,1966,1966,1967,1948,1156
20241122,134000,83447481,1966,1966,1967,1966,169
20241122,133900,83115222,1966,1966,1966,1966,0
20241122,133800,83115222,1966,1966,1966,1966,1
20241122,133700,83113256,1946,1960,1960,1946,3665
20241122,133600,75972771,1978,1978,1978,1978,0
20241122,133500,75972771,1978,1978,1978,1978,0
20241122,133400,75972771,1978,1978,1978,1978,0
20241122,133300,75972771,1978,1978,1978,1978,0
20241122,133200,75972771,1978,1978,1978,1978,0
20241122,133100,75972771,1978,1960,1978,1960,58
20241122,133000,75858587,1973,1973,1973,1973,0
20241122,132900,75858587,1973,1964,1973,1963,22
20241122,132800,75815272,1965,1968,1970,1965,4
20241122,132700,75807403,1974,1974,1974,1974,0
20241122,132600,75807403,1974,1974,1974,1974,0
20241122,132500,75807403,1974,1974,1974,1974,0
20241122,132400,75807403,1974,1974,1974,1974,0
20241122,132300,75807403,1974,1974,1974,1974,0
20241122,132200,75807403,1974,1974,1974,1974,0
20241122,132100,75807403,1974,1974,1974,1974,0
20241122,132000,75807403,1974,1974,1974,1974,1
20241122,131900,75805429,1976,1976,1976,1976,0
20241122,131800,75805429,1976,1960,1976,1960,16
20241122,131700,75773909,1977,1955,1977,1955,9
20241122,131600,75756218,1954,1966,1966,1954,52
20241122,131500,75654580,1977,1977,1977,1977,0
20241122,131400,75654580,1977,1977,1977,1977,0
20241122,131300,75654580,1977,1977,1977,1977,3
20241122,131200,75648649,1977,1977,1977,1977,0
20241122,131100,75648649,1977,1977,1977,1977,0
20241122,131000,75648649,1977,1977,1977,1977,0
20241122,130900,75648649,1977,1977,1977,1977,0
20241122,130800,75648649,1977,1977,1977,1977,0
20241122,130700,75648649,1977,1977,1977,1977,0
20241122,130600,75648649,1977,1977,1977,1977,0
20241122,130500,75648649,1977,1977,1977,1977,0
20241122,130400,75648649,1977,1977,1977,1977,0
20241122,130300,75648649,1977,1977,1977,1977,0
20241122,130200,75648649,1977,1977,1977,1977,0
20241122,130100,75648649,1977,1977,1977,1977,0
20241122,130000,75648649,1977,1977,1977,1977,0
20241122,125900,75648649,1977,1977,1977,1977,0
20241122,125800,75648649,1977,1977,1977,1977,0
20241122,125700,75648649,1977,1977,1977,1977,0
20241122,125600,75648649,1977,1977,1977,1977,0
20241122,125500,75648649,1977,1952,1977,1952,6
20241122,125400,75636912,1980,1980,1980,1980,0
20241122,125300,75636912,1980,1980,1980,1980,0
20241122,125200,75636912,1980,1980,1980,1980,0
20241122,125100,75636912,1980,1980,1980,1980,0
20241122,125000,75636912,1980,1950,1980,1950,329
20241122,124900,74995332,1982,1982,1982,1982,0
20241122,124800,74995332,1982,1982,1982,1982,0
20241122,124700,74995332,1982,1982,1982,1982,0
20241122,124600,74995332,1982,1982,1982,1982,1
20241122,124500,74993350,1950,1950,1950,1950,187
20241122,124400,74628700,1983,1983,1983,1983,0
20241122,124300,74628700,1983,1983,1983,1983,0
20241122,124200,74628700,1983,1983,1983,1983,0
20241122,124100,74628700,1983,1983,1983,1983,0
20241122,124000,74628700,1983,1955,1983,1955,101
20241122,123900,74431217,1983,1983,1983,1983,0
20241122,123800,74431217,1983,1983,1983,1983,0
20241122,123700,74431217,1983,1982,1983,1982,297
20241122,123600,73842302,1982,1968,1982,1968,1660
20241122,123500,70574414,1968,1968,1968,1968,842
20241122,123400,68917358,1947,1966,1968,1947,774
20241122,123300,67395671,1966,1965,1966,1945,543
20241122,123200,66328174,1965,1965,1965,1965,0
20241122,123100,66328174,1965,1965,1965,1965,0
20241122,123000,66328174,1965,1965,1965,1965,0
20241122,122900,66328174,1965,1965,1965,1965,0
20241122,122800,66328174,1965,1965,1965,1965,0
20241122,122700,66328174,1965,1965,1965,1965,0
20241122,122600,66328174,1965,1965,1965,1965,0
20241122,122500,66328174,1965,1965,1965,1965,0
20241122,122400,66328174,1965,1965,1965,1965,0
20241122,122300,66328174,1965,1965,1965,1965,0
20241122,122200,66328174,1965,1945,1965,1945,78
20241122,122100,66176444,1966,1966,1966,1966,0
20241122,122000,66176444,1966,1966,1966,1966,0
20241122,121900,66176444,1966,1966,1966,1966,0
20241122,121800,66176444,1966,1966,1966,1966,0
20241122,121700,66176444,1966,1956,1966,1956,10
20241122,121600,66156874,1956,1950,1956,1947,102
20241122,121500,65958268,1950,1952,1952,1950,172
20241122,121400,65622534,1967,1967,1967,1967,0
20241122,121300,65622534,1967,1967,1967,1967,0
20241122,121200,65622534,1967,1967,1967,1967,0
20241122,121100,65622534,1967,1962,1967,1953,69
20241122,121000,65487754,1963,1967,1968,1963,9
20241122,120900,65470060,1967,1967,1967,1967,5
20241122,120800,65460225,1967,1967,1967,1967,1
20241122,120700,65458258,1956,1956,1956,1956,12
20241122,120600,65434786,1969,1969,1969,1969,0
20241122,120500,65434786,1969,1969,1969,1969,0
20241122,120400,65434786,1969,1969,1969,1969,0
20241122,120300,65434786,1969,1969,1969,1969,1
20241122,120200,65432817,1954,1962,1969,1948,422
20241122,120100,64604925,1962,1962,1962,1962,0
20241122,120000,64604925,1962,1962,1962,1962,1
20241122,115900,64602963,1949,1950,1950,1949,945
20241122,115800,62760314,1967,1967,1967,1967,0
20241122,115700,62760314,1967,1967,1967,1967,0
20241122,115600,62760314,1967,1967,1967,1967,1
20241122,115500,62758347,1950,1956,1968,1950,3344
20241122,115400,56225143,1968,1964,1970,1956,2895
20241122,115300,50558296,1970,1970,1970,1970,0
20241122,115200,50558296,1970,1970,1970,1967,10
20241122,115100,50538599,1983,1983,1983,1983,0
20241122,115000,50538599,1983,1983,1983,1983,0
20241122,114900,50538599,1983,1983,1983,1983,0
20241122,114800,50538599,1983,1983,1983,1983,0
20241122,114700,50538599,1983,1983,1983,1983,0
20241122,114600,50538599,1983,1983,1983,1983,0
20241122,114500,50538599,1983,1982,1983,1982,35
20241122,114400,50469227,1982,1982,1982,1982,0
20241122,114300,50469227,1982,1982,1982,1982,0
20241122,114200,50469227,1982,1981,1982,1981,3
20241122,114100,50463283,1982,1982,1982,1982,0
20241122,114000,50463283,1982,1981,1982,1981,10
20241122,113900,50443472,1973,1981,1981,1973,16
20241122,113800,50411805,1973,1979,1979,1973,3
20241122,113700,50405877,1982,1982,1982,1982,0
20241122,113600,50405877,1982,1982,1982,1982,1
20241122,113500,50403895,1964,1983,1983,1964,109
20241122,113400,50188869,1983,1983,1983,1983,0
20241122,113300,50188869,1983,1983,1983,1983,0
20241122,113200,50188869,1983,1983,1983,1983,2
20241122,113100,50184903,1983,1983,1983,1983,0
20241122,113000,50184903,1983,1983,1983,1983,0
20241122,112900,50184903,1983,1983,1983,1983,0
20241122,112800,50184903,1983,1983,1983,1983,0
20241122,112700,50184903,1983,1980,1983,1980,60
20241122,112600,50065982,1980,1961,1980,1961,107
20241122,112500,49854324,1982,1980,1982,1980,89
20241122,112400,49678100,1978,1975,1978,1975,2657
20241122,112300,44429875,1974,1974,1974,1974,620
20241122,112200,43205995,1974,1974,1974,1974,0
20241122,112100,43205995,1974,1974,1974,1974,0
20241122,112000,43205995,1974,1974,1974,1974,0
20241122,111900,43205995,1974,1974,1974,1974,37
20241122,111800,43132957,1974,1957,1974,1956,1126
20241122,111700,40929253,1957,1975,1975,1957,150
20241122,111600,40634155,1976,1976,1976,1976,20
20241122,111500,40594635,1977,1977,1977,1977,0
20241122,111400,40594635,1977,1977,1977,1977,0
20241122,111300,40594635,1977,1977,1977,1977,0
20241122,111200,40594635,1977,1977,1977,1977,0
20241122,111100,40594635,1977,1973,1977,1973,119
20241122,111000,40359619,1973,1968,1973,1955,140
20241122,110900,40083622,1954,1954,1954,1954,7
20241122,110800,40069944,1972,1972,1972,1972,0
20241122,110700,40069944,1972,1972,1972,1972,0
20241122,110600,40069944,1972,1972,1972,1972,0
20241122,110500,40069944,1972,1972,1972,1972,0
20241122,110400,40069944,1972,1972,1972,1972,1
20241122,110300,40067972,1953,1953,1953,1953,0
20241122,110200,40067972,1953,1954,1954,1953,170
20241122,110100,39735817,1974,1974,1974,1974,0
20241122,110000,39735817,1974,1974,1974,1974,0
20241122,105900,39735817,1974,1974,1974,1974,0
20241122,105800,39735817,1974,1974,1974,1974,1
20241122,105700,39733843,1955,1955,1955,1955,303
20241122,105600,39141478,1974,1974,1974,1974,0
20241122,105500,39141478,1974,1974,1974,1974,0
20241122,105400,39141478,1974,1974,1974,1974,0
20241122,105300,39141478,1974,1974,1974,1974,1
20241122,105200,39139504,1956,1958,1958,1956,531
20241122,105100,38100183,1975,1975,1975,1975,1
20241122,105000,38098208,1975,1975,1975,1975,0
20241122,104900,38098208,1975,1960,1975,1958,4827
20241122,104800,28630568,1975,1975,1975,1975,0
20241122,104700,28630568,1975,1975,1975,1975,0
20241122,104600,28630568,1975,1975,1975,1975,1
20241122,104500,28628593,1974,1965,1975,1961,1225
20241122,104400,26223073,1965,1965,1965,1965,1
20241122,104300,26221108,1964,1963,1964,1963,68
20241122,104200,26087616,1964,1965,1965,1964,527
20241122,104100,25052236,1977,1969,1977,1965,401
20241122,104000,24263606,1977,1970,1977,1969,101
20241122,103900,24064692,1982,1982,1982,1982,0
20241122,103800,24064692,1982,1982,1982,1982,0
20241122,103700,24064692,1982,1982,1982,1982,0
20241122,103600,24064692,1982,1982,1982,1982,0
20241122,103500,24064692,1982,1982,1982,1982,0
20241122,103400,24064692,1982,1982,1982,1982,0
20241122,103300,24064692,1982,1982,1982,1982,0
20241122,103200,24064692,1982,1982,1982,1982,0
20241122,103100,24064692,1982,1982,1982,1982,0
20241122,103000,24064692,1982,1982,1982,1982,0
20241122,102900,24064692,1982,1982,1982,1982,0
20241122,102800,24064692,1982,1982,1982,1982,17
20241122,102700,24030998,1982,1982,1982,1982,0
20241122,102600,24030998,1982,1981,1982,1981,6
20241122,102500,24019111,1982,1982,1982,1982,0
20241122,102400,24019111,1982,1982,1982,1982,19
20241122,102300,23981453,1983,1983,1983,1983,0
20241122,102200,23981453,1983,1971,1983,1971,7
20241122,102100,23967644,1984,1983,1984,1983,2
20241122,102000,23963677,1972,1972,1972,1972,289
20241122,101900,23393769,1984,1984,1984,1984,0
20241122,101800,23393769,1984,1983,1984,1983,3
20241122,101700,23387819,1983,1983,1983,1983,0
20241122,101600,23387819,1983,1983,1983,1983,11
20241122,101500,23366006,1972,1972,1972,1972,13
20241122,101400,23340370,1984,1984,1984,1984,2
20241122,101300,23336402,1983,1983,1983,1983,28
20241122,101200,23280878,1983,1983,1983,1983,0
20241122,101100,23280878,1983,1983,1983,1983,0
20241122,101000,23280878,1983,1983,1983,1983,0
20241122,100900,23280878,1983,1983,1983,1983,1
20241122,100800,23278895,1971,1971,1971,1971,117
20241122,100700,23048288,1984,1984,1984,1984,0
20241122,100600,23048288,1984,1984,1984,1984,2
20241122,100500,23044320,1984,1984,1984,1984,0
20241122,100400,23044320,1984,1984,1984,1984,1
20241122,100300,23042336,1984,1984,1984,1984,0
20241122,100200,23042336,1984,1984,1984,1984,0
20241122,100100,23042336,1984,1984,1984,1984,0
20241122,100000,23042336,1984,1984,1984,1984,0
20241122,095900,23042336,1984,1984,1984,1984,0
20241122,095800,23042336,1984,1984,1984,1984,0
20241122,095700,23042336,1984,1984,1984,1984,0
20241122,095600,23042336,1984,1984,1984,1984,0
20241122,095500,23042336,1984,1984,1984,1984,0
20241122,095400,23042336,1984,1984,1984,1984,0
20241122,095300,23042336,1984,1984,1984,1984,0
20241122,095200,23042336,1984,1968,1984,1968,219
20241122,095100,22610668,1968,1968,1968,1968,0
20241122,095000,22610668,1968,1968,1968,1965,776
20241122,094900,21085699,1968,1969,1969,1968,30
20241122,094800,21026653,1987,1987,1987,1987,0
20241122,094700,21026653,1987,1987,1987,1987,0
20241122,094600,21026653,1987,1987,1987,1987,0
20241122,094500,21026653,1987,1987,1987,1987,0
20241122,094400,21026653,1987,1987,1987,1987,0
20241122,094300,21026653,1987,1987,1987,1975,136
20241122,094200,20757631,1987,1987,1987,1987,5
20241122,094100,20747696,1987,1987,1987,1987,1
20241122,094000,20745709,1986,1986,1986,1986,5
20241122,093900,20735779,1987,1987,1987,1987,1
20241122,093800,20733792,1987,1987,1987,1987,0
20241122,093700,20733792,1987,1987,1987,1987,0
20241122,093600,20733792,1987,1987,1987,1987,0
20241122,093500,20733792,1987,1987,1987,1987,0
20241122,093400,20733792,1987,1987,1987,1987,0
20241122,093300,20733792,1987,1977,1987,1977,411
20241122,093200,19920039,1982,1982,1982,1982,0
20241122,093100,19920039,1982,1982,1982,1982,1
20241122,093000,19918057,1966,1970,1990,1966,2278
20241122,092900,15435646,1990,1971,1990,1971,362
20241122,092800,14722125,1989,1977,1989,1971,601
20241122,092700,13535583,1989,1989,1989,1989,0
20241122,092600,13535583,1989,1989,1990,1989,951
20241122,092500,11644043,1990,1978,1990,1972,1120
20241122,092400,9430657,2000,2000,2000,2000,0
20241122,092300,9430657,2000,2000,2000,2000,0
20241122,092200,9430657,2000,2000,2000,2000,0
20241122,092100,9430657,2000,2000,2000,2000,0
20241122,092000,9430657,2000,2000,2000,2000,0
20241122,091900,9430657,2000,2000,2000,2000,0
20241122,091800,9430657,2000,1978,2000,1978,10
20241122,091700,9410833,2000,2000,2000,2000,0
20241122,091600,9410833,2000,2000,2000,2000,0
20241122,091500,9410833,2000,2000,2000,2000,0
20241122,091400,9410833,2000,2000,2000,2000,0
20241122,091300,9410833,2000,2000,2000,2000,0
20241122,091200,9410833,2000,2000,2000,2000,1
20241122,091100,9408833,2000,1980,2000,1978,372
20241122,091000,8672643,2000,2000,2000,2000,0
20241122,090900,8672643,2000,1984,2000,1981,1002
20241122,090800,6687037,1985,1988,1988,1985,1000
20241122,090700,4701680,2010,2010,2010,2010,1
20241122,090600,4699670,1996,1995,1996,1995,2307
20241122,090500,95205,1995,1995,1995,1995,0
20241122,090400,95205,1995,1995,1995,1995,10
20241122,090300,75255,1995,1995,1995,1995,0
20241122,090200,75255,1995,1995,1995,1995,0
20241122,090100,75255,1995,1995,1995,1995,0
20241122,090000,75255,1995,1980,1995,1980,38