KissMeData/462020/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,213300,131601402,1986,1986,1986,1986,70
20231127,213200,131601402,1986,1986,1986,1986,0
20231127,213100,131601402,1986,1986,1986,1986,0
20231127,213000,131601402,1986,1986,1986,1986,0
20231127,212900,131601402,1986,1986,1986,1986,0
20231127,212800,131601402,1986,1986,1986,1986,0
20231127,212700,131601402,1986,1986,1986,1986,0
20231127,212600,131601402,1986,1986,1986,1986,0
20231127,212500,131601402,1986,1986,1986,1986,0
20231127,212400,131601402,1986,1986,1986,1986,0
20231127,212300,131601402,1986,1986,1986,1986,0
20231127,212200,131601402,1986,1986,1986,1986,0
20231127,212100,131601402,1986,1986,1986,1986,0
20231127,212000,131601402,1986,1986,1986,1986,0
20231127,211900,131601402,1986,1986,1986,1986,0
20231127,211800,131601402,1986,1986,1986,1986,0
20231127,211700,131601402,1986,1986,1986,1986,0
20231127,211600,131601402,1986,1986,1986,1986,0
20231127,211500,131601402,1986,1986,1986,1986,0
20231127,211400,131601402,1986,1986,1986,1986,0
20231127,211300,131601402,1986,1986,1986,1986,0
20231127,211200,131601402,1986,1986,1986,1986,0
20231127,211100,131601402,1986,1986,1986,1986,0
20231127,211000,131601402,1986,1986,1986,1986,0
20231127,210900,131601402,1986,1986,1986,1986,0
20231127,210800,131601402,1986,1986,1986,1986,0
20231127,210700,131601402,1986,1986,1986,1986,0
20231127,210600,131601402,1986,1986,1986,1986,0
20231127,210500,131601402,1986,1986,1986,1986,0
20231127,210400,131601402,1986,1986,1986,1986,0
20231127,210300,131601402,1986,1986,1986,1986,70
20231127,210200,131601402,1986,1986,1986,1986,0
20231127,210100,131601402,1986,1986,1986,1986,0
20231127,210000,131601402,1986,1986,1986,1986,0
20231127,205900,131601402,1986,1986,1986,1986,0
20231127,205800,131601402,1986,1986,1986,1986,0
20231127,205700,131601402,1986,1986,1986,1986,0
20231127,205600,131601402,1986,1986,1986,1986,0
20231127,205500,131601402,1986,1986,1986,1986,0
20231127,205400,131601402,1986,1986,1986,1986,0
20231127,205300,131601402,1986,1986,1986,1986,0
20231127,205200,131601402,1986,1986,1986,1986,0
20231127,205100,131601402,1986,1986,1986,1986,0
20231127,205000,131601402,1986,1986,1986,1986,0
20231127,204900,131601402,1986,1986,1986,1986,0
20231127,204800,131601402,1986,1986,1986,1986,0
20231127,204700,131601402,1986,1986,1986,1986,0
20231127,204600,131601402,1986,1986,1986,1986,0
20231127,204500,131601402,1986,1986,1986,1986,0
20231127,204400,131601402,1986,1986,1986,1986,0
20231127,204300,131601402,1986,1986,1986,1986,0
20231127,204200,131601402,1986,1986,1986,1986,0
20231127,204100,131601402,1986,1986,1986,1986,0
20231127,204000,131601402,1986,1986,1986,1986,0
20231127,203900,131601402,1986,1986,1986,1986,0
20231127,203800,131601402,1986,1986,1986,1986,0
20231127,203700,131601402,1986,1986,1986,1986,0
20231127,203600,131601402,1986,1986,1986,1986,0
20231127,203500,131601402,1986,1986,1986,1986,0
20231127,203400,131601402,1986,1986,1986,1986,0
20231127,203300,131601402,1986,1986,1986,1986,70
20231127,203200,131601402,1986,1986,1986,1986,0
20231127,203100,131601402,1986,1986,1986,1986,0
20231127,203000,131601402,1986,1986,1986,1986,0
20231127,202900,131601402,1986,1986,1986,1986,0
20231127,202800,131601402,1986,1986,1986,1986,0
20231127,202700,131601402,1986,1986,1986,1986,0
20231127,202600,131601402,1986,1986,1986,1986,0
20231127,202500,131601402,1986,1986,1986,1986,0
20231127,202400,131601402,1986,1986,1986,1986,0
20231127,202300,131601402,1986,1986,1986,1986,0
20231127,202200,131601402,1986,1986,1986,1986,0
20231127,202100,131601402,1986,1986,1986,1986,0
20231127,202000,131601402,1986,1986,1986,1986,0
20231127,201900,131601402,1986,1986,1986,1986,0
20231127,201800,131601402,1986,1986,1986,1986,0
20231127,201700,131601402,1986,1986,1986,1986,0
20231127,201600,131601402,1986,1986,1986,1986,0
20231127,201500,131601402,1986,1986,1986,1986,0
20231127,201400,131601402,1986,1986,1986,1986,0
20231127,201300,131601402,1986,1986,1986,1986,0
20231127,201200,131601402,1986,1986,1986,1986,0
20231127,201100,131601402,1986,1986,1986,1986,0
20231127,201000,131601402,1986,1986,1986,1986,0
20231127,200900,131601402,1986,1986,1986,1986,0
20231127,200800,131601402,1986,1986,1986,1986,0
20231127,200700,131601402,1986,1986,1986,1986,0
20231127,200600,131601402,1986,1986,1986,1986,0
20231127,200500,131601402,1986,1986,1986,1986,0
20231127,200400,131601402,1986,1986,1986,1986,0
20231127,200300,131601402,1986,1986,1986,1986,70
20231127,200200,131601402,1986,1986,1986,1986,0
20231127,200100,131601402,1986,1986,1986,1986,0
20231127,200000,131601402,1986,1986,1986,1986,0
20231127,195900,131601402,1986,1986,1986,1986,0
20231127,195800,131601402,1986,1986,1986,1986,0
20231127,195700,131601402,1986,1986,1986,1986,0
20231127,195600,131601402,1986,1986,1986,1986,0
20231127,195500,131601402,1986,1986,1986,1986,0
20231127,195400,131601402,1986,1986,1986,1986,0
20231127,195300,131601402,1986,1986,1986,1986,0
20231127,195200,131601402,1986,1986,1986,1986,0
20231127,195100,131601402,1986,1986,1986,1986,0
20231127,195000,131601402,1986,1986,1986,1986,0
20231127,194900,131601402,1986,1986,1986,1986,0
20231127,194800,131601402,1986,1986,1986,1986,0
20231127,194700,131601402,1986,1986,1986,1986,0
20231127,194600,131601402,1986,1986,1986,1986,0
20231127,194500,131601402,1986,1986,1986,1986,0
20231127,194400,131601402,1986,1986,1986,1986,0
20231127,194300,131601402,1986,1986,1986,1986,0
20231127,194200,131601402,1986,1986,1986,1986,0
20231127,194100,131601402,1986,1986,1986,1986,0
20231127,194000,131601402,1986,1986,1986,1986,0
20231127,193900,131601402,1986,1986,1986,1986,0
20231127,193800,131601402,1986,1986,1986,1986,0
20231127,193700,131601402,1986,1986,1986,1986,0
20231127,193600,131601402,1986,1986,1986,1986,0
20231127,193500,131601402,1986,1986,1986,1986,0
20231127,193400,131601402,1986,1986,1986,1986,0
20231127,193300,131601402,1986,1986,1986,1986,70
20231127,193200,131601402,1986,1986,1986,1986,0
20231127,193100,131601402,1986,1986,1986,1986,0
20231127,193000,131601402,1986,1986,1986,1986,0
20231127,192900,131601402,1986,1986,1986,1986,0
20231127,192800,131601402,1986,1986,1986,1986,0
20231127,192700,131601402,1986,1986,1986,1986,0
20231127,192600,131601402,1986,1986,1986,1986,0
20231127,192500,131601402,1986,1986,1986,1986,0
20231127,192400,131601402,1986,1986,1986,1986,0
20231127,192300,131601402,1986,1986,1986,1986,0
20231127,192200,131601402,1986,1986,1986,1986,0
20231127,192100,131601402,1986,1986,1986,1986,0
20231127,192000,131601402,1986,1986,1986,1986,0
20231127,191900,131601402,1986,1986,1986,1986,0
20231127,191800,131601402,1986,1986,1986,1986,0
20231127,191700,131601402,1986,1986,1986,1986,0
20231127,191600,131601402,1986,1986,1986,1986,0
20231127,191500,131601402,1986,1986,1986,1986,0
20231127,191400,131601402,1986,1986,1986,1986,0
20231127,191300,131601402,1986,1986,1986,1986,0
20231127,191200,131601402,1986,1986,1986,1986,0
20231127,191100,131601402,1986,1986,1986,1986,0
20231127,191000,131601402,1986,1986,1986,1986,0
20231127,190900,131601402,1986,1986,1986,1986,0
20231127,190800,131601402,1986,1986,1986,1986,0
20231127,190700,131601402,1986,1986,1986,1986,0
20231127,190600,131601402,1986,1986,1986,1986,0
20231127,190500,131601402,1986,1986,1986,1986,0
20231127,190400,131601402,1986,1986,1986,1986,0
20231127,190300,131601402,1986,1986,1986,1986,70
20231127,190200,131601402,1986,1986,1986,1986,0
20231127,190100,131601402,1986,1986,1986,1986,0
20231127,190000,131601402,1986,1986,1986,1986,0
20231127,185900,131601402,1986,1986,1986,1986,0
20231127,185800,131601402,1986,1986,1986,1986,0
20231127,185700,131601402,1986,1986,1986,1986,0
20231127,185600,131601402,1986,1986,1986,1986,0
20231127,185500,131601402,1986,1986,1986,1986,0
20231127,185400,131601402,1986,1986,1986,1986,0
20231127,185300,131601402,1986,1986,1986,1986,0
20231127,185200,131601402,1986,1986,1986,1986,0
20231127,185100,131601402,1986,1986,1986,1986,0
20231127,185000,131601402,1986,1986,1986,1986,0
20231127,184900,131601402,1986,1986,1986,1986,0
20231127,184800,131601402,1986,1986,1986,1986,0
20231127,184700,131601402,1986,1986,1986,1986,0
20231127,184600,131601402,1986,1986,1986,1986,0
20231127,184500,131601402,1986,1986,1986,1986,0
20231127,184400,131601402,1986,1986,1986,1986,0
20231127,184300,131601402,1986,1986,1986,1986,0
20231127,184200,131601402,1986,1986,1986,1986,0
20231127,184100,131601402,1986,1986,1986,1986,0
20231127,184000,131601402,1986,1986,1986,1986,0
20231127,183900,131601402,1986,1986,1986,1986,0
20231127,183800,131601402,1986,1986,1986,1986,0
20231127,183700,131601402,1986,1986,1986,1986,0
20231127,183600,131601402,1986,1986,1986,1986,0
20231127,183500,131601402,1986,1986,1986,1986,0
20231127,183400,131601402,1986,1986,1986,1986,0
20231127,183300,131601402,1986,1986,1986,1986,70
20231127,183200,131601402,1986,1986,1986,1986,0
20231127,183100,131601402,1986,1986,1986,1986,0
20231127,183000,131601402,1986,1986,1986,1986,0
20231127,182900,131601402,1986,1986,1986,1986,0
20231127,182800,131601402,1986,1986,1986,1986,0
20231127,182700,131601402,1986,1986,1986,1986,0
20231127,182600,131601402,1986,1986,1986,1986,0
20231127,182500,131601402,1986,1986,1986,1986,0
20231127,182400,131601402,1986,1986,1986,1986,0
20231127,182300,131601402,1986,1986,1986,1986,0
20231127,182200,131601402,1986,1986,1986,1986,0
20231127,182100,131601402,1986,1986,1986,1986,0
20231127,182000,131601402,1986,1986,1986,1986,0
20231127,181900,131601402,1986,1986,1986,1986,0
20231127,181800,131601402,1986,1986,1986,1986,0
20231127,181700,131601402,1986,1986,1986,1986,0
20231127,181600,131601402,1986,1986,1986,1986,0
20231127,181500,131601402,1986,1986,1986,1986,0
20231127,181400,131601402,1986,1986,1986,1986,0
20231127,181300,131601402,1986,1986,1986,1986,0
20231127,181200,131601402,1986,1986,1986,1986,0
20231127,181100,131601402,1986,1986,1986,1986,0
20231127,181000,131601402,1986,1986,1986,1986,0
20231127,180900,131601402,1986,1986,1986,1986,0
20231127,180800,131601402,1986,1986,1986,1986,0
20231127,180700,131601402,1986,1986,1986,1986,0
20231127,180600,131601402,1986,1986,1986,1986,0
20231127,180500,131601402,1986,1986,1986,1986,0
20231127,180400,131601402,1986,1986,1986,1986,0
20231127,180300,131601402,1986,1986,1986,1986,70
20231127,180200,131601402,1986,1986,1986,1986,0
20231127,180100,131601402,1986,1986,1986,1986,0
20231127,180000,131601402,1986,1986,1986,1986,0
20231127,175900,131601402,1986,1986,1986,1986,0
20231127,175800,131601402,1986,1986,1986,1986,0
20231127,175700,131601402,1986,1986,1986,1986,0
20231127,175600,131601402,1986,1986,1986,1986,0
20231127,175500,131601402,1986,1986,1986,1986,0
20231127,175400,131601402,1986,1986,1986,1986,0
20231127,175300,131601402,1986,1986,1986,1986,0
20231127,175200,131601402,1986,1986,1986,1986,0
20231127,175100,131601402,1986,1986,1986,1986,0
20231127,175000,131601402,1986,1986,1986,1986,0
20231127,174900,131601402,1986,1986,1986,1986,0
20231127,174800,131601402,1986,1986,1986,1986,0
20231127,174700,131601402,1986,1986,1986,1986,0
20231127,174600,131601402,1986,1986,1986,1986,0
20231127,174500,131601402,1986,1986,1986,1986,0
20231127,174400,131601402,1986,1986,1986,1986,0
20231127,174300,131601402,1986,1986,1986,1986,0
20231127,174200,131601402,1986,1986,1986,1986,0
20231127,174100,131601402,1986,1986,1986,1986,0
20231127,174000,131601402,1986,1986,1986,1986,0
20231127,173900,131601402,1986,1986,1986,1986,0
20231127,173800,131601402,1986,1986,1986,1986,0
20231127,173700,131601402,1986,1986,1986,1986,0
20231127,173600,131601402,1986,1986,1986,1986,0
20231127,173500,131601402,1986,1986,1986,1986,0
20231127,173400,131601402,1986,1986,1986,1986,0
20231127,173300,131601402,1986,1986,1986,1986,70
20231127,173200,131601402,1986,1986,1986,1986,0
20231127,173100,131601402,1986,1986,1986,1986,0
20231127,173000,131601402,1986,1986,1986,1986,0
20231127,172900,131601402,1986,1986,1986,1986,0
20231127,172800,131601402,1986,1986,1986,1986,0
20231127,172700,131601402,1986,1986,1986,1986,0
20231127,172600,131601402,1986,1986,1986,1986,0
20231127,172500,131601402,1986,1986,1986,1986,0
20231127,172400,131601402,1986,1986,1986,1986,0
20231127,172300,131601402,1986,1986,1986,1986,0
20231127,172200,131601402,1986,1986,1986,1986,0
20231127,172100,131601402,1986,1986,1986,1986,0
20231127,172000,131601402,1986,1986,1986,1986,0
20231127,171900,131601402,1986,1986,1986,1986,0
20231127,171800,131601402,1986,1986,1986,1986,0
20231127,171700,131601402,1986,1986,1986,1986,0
20231127,171600,131601402,1986,1986,1986,1986,0
20231127,171500,131601402,1986,1986,1986,1986,0
20231127,171400,131601402,1986,1986,1986,1986,0
20231127,171300,131601402,1986,1986,1986,1986,0
20231127,171200,131601402,1986,1986,1986,1986,0
20231127,171100,131601402,1986,1986,1986,1986,0
20231127,171000,131601402,1986,1986,1986,1986,0
20231127,170900,131601402,1986,1986,1986,1986,0
20231127,170800,131601402,1986,1986,1986,1986,0
20231127,170700,131601402,1986,1986,1986,1986,0
20231127,170600,131601402,1986,1986,1986,1986,0
20231127,170500,131601402,1986,1986,1986,1986,0
20231127,170400,131601402,1986,1986,1986,1986,0
20231127,170300,131601402,1986,1986,1986,1986,70
20231127,170200,131601402,1986,1986,1986,1986,0
20231127,170100,131601402,1986,1986,1986,1986,0
20231127,170000,131601402,1986,1986,1986,1986,0
20231127,165900,131601402,1986,1986,1986,1986,0
20231127,165800,131601402,1986,1986,1986,1986,0
20231127,165700,131601402,1986,1986,1986,1986,0
20231127,165600,131601402,1986,1986,1986,1986,0
20231127,165500,131601402,1986,1986,1986,1986,0
20231127,165400,131601402,1986,1986,1986,1986,0
20231127,165300,131601402,1986,1986,1986,1986,0
20231127,165200,131601402,1986,1986,1986,1986,0
20231127,165100,131601402,1986,1986,1986,1986,0
20231127,165000,131601402,1986,1986,1986,1986,0
20231127,164900,131601402,1986,1986,1986,1986,0
20231127,164800,131601402,1986,1986,1986,1986,0
20231127,164700,131601402,1986,1986,1986,1986,0
20231127,164600,131601402,1986,1986,1986,1986,0
20231127,164500,131601402,1986,1986,1986,1986,0
20231127,164400,131601402,1986,1986,1986,1986,0
20231127,164300,131601402,1986,1986,1986,1986,0
20231127,164200,131601402,1986,1986,1986,1986,0
20231127,164100,131601402,1986,1986,1986,1986,0
20231127,164000,131601402,1986,1986,1986,1986,0
20231127,163900,131601402,1986,1986,1986,1986,0
20231127,163800,131601402,1986,1986,1986,1986,0
20231127,163700,131601402,1986,1986,1986,1986,0
20231127,163600,131601402,1986,1986,1986,1986,0
20231127,163500,131601402,1986,1986,1986,1986,0
20231127,163400,131601402,1986,1986,1986,1986,0
20231127,163300,131601402,1986,1986,1986,1986,70
20231127,163200,131601402,1986,1986,1986,1986,0
20231127,163100,131601402,1986,1986,1986,1986,0
20231127,163000,131601402,1986,1986,1986,1986,0
20231127,162900,131601402,1986,1986,1986,1986,0
20231127,162800,131601402,1986,1986,1986,1986,0
20231127,162700,131601402,1986,1986,1986,1986,0
20231127,162600,131601402,1986,1986,1986,1986,0
20231127,162500,131601402,1986,1986,1986,1986,0
20231127,162400,131601402,1986,1986,1986,1986,0
20231127,162300,131601402,1986,1986,1986,1986,0
20231127,162200,131601402,1986,1986,1986,1986,0
20231127,162100,131601402,1986,1986,1986,1986,0
20231127,162000,131601402,1986,1986,1986,1986,0
20231127,161900,131601402,1986,1986,1986,1986,0
20231127,161800,131601402,1986,1986,1986,1986,0
20231127,161700,131601402,1986,1986,1986,1986,0
20231127,161600,131601402,1986,1986,1986,1986,0
20231127,161500,131601402,1986,1986,1986,1986,0
20231127,161400,131601402,1986,1986,1986,1986,0
20231127,161300,131601402,1986,1986,1986,1986,0
20231127,161200,131601402,1986,1986,1986,1986,0
20231127,161100,131601402,1986,1986,1986,1986,0
20231127,161000,131601402,1986,1986,1986,1986,0
20231127,160900,131601402,1986,1986,1986,1986,0
20231127,160800,131601402,1986,1986,1986,1986,0
20231127,160700,131601402,1986,1986,1986,1986,0
20231127,160600,131601402,1986,1986,1986,1986,0
20231127,160500,131601402,1986,1986,1986,1986,0
20231127,160400,131601402,1986,1986,1986,1986,0
20231127,160300,131601402,1986,1986,1986,1986,70
20231127,160200,131601402,1986,1986,1986,1986,0
20231127,160100,131601402,1986,1986,1986,1986,0
20231127,160000,131601402,1986,1986,1986,1986,0
20231127,155900,131601402,1986,1986,1986,1986,0
20231127,155800,131601402,1986,1986,1986,1986,0
20231127,155700,131601402,1986,1986,1986,1986,0
20231127,155600,131601402,1986,1986,1986,1986,0
20231127,155500,131601402,1986,1986,1986,1986,0
20231127,155400,131601402,1986,1986,1986,1986,0
20231127,155300,131601402,1986,1986,1986,1986,0
20231127,155200,131601402,1986,1986,1986,1986,0
20231127,155100,131601402,1986,1986,1986,1986,0
20231127,155000,131601402,1986,1986,1986,1986,0
20231127,154900,131601402,1986,1986,1986,1986,0
20231127,154800,131601402,1986,1986,1986,1986,0
20231127,154700,131601402,1986,1986,1986,1986,0
20231127,154600,131601402,1986,1986,1986,1986,0
20231127,154500,131601402,1986,1986,1986,1986,0
20231127,154400,131601402,1986,1986,1986,1986,0
20231127,154300,131601402,1986,1986,1986,1986,0
20231127,154200,131601402,1986,1986,1986,1986,0
20231127,154100,131601402,1986,1986,1986,1986,0
20231127,154000,131601402,1986,1986,1986,1986,0
20231127,153900,131601402,1986,1986,1986,1986,0
20231127,153800,131601402,1986,1986,1986,1986,0
20231127,153700,131601402,1986,1986,1986,1986,0
20231127,153600,131601402,1986,1986,1986,1986,0
20231127,153500,131601402,1986,1986,1986,1986,0
20231127,153400,131601402,1986,1986,1986,1986,0
20231127,153300,131601402,1986,1986,1986,1986,70
20231127,153200,131601402,1986,1986,1986,1986,0
20231127,153100,131601402,1986,1986,1986,1986,0
20231127,153000,131601402,1986,1986,1986,1986,70
20231127,152900,131462382,1986,1986,1986,1986,0
20231127,152800,131462382,1986,1986,1986,1986,0
20231127,152700,131462382,1986,1986,1986,1986,0
20231127,152600,131462382,1986,1986,1986,1986,0
20231127,152500,131462382,1986,1986,1986,1986,0
20231127,152400,131462382,1986,1986,1986,1986,0
20231127,152300,131462382,1986,1986,1986,1986,0
20231127,152200,131462382,1986,1986,1986,1986,0
20231127,152100,131462382,1986,1986,1986,1986,0
20231127,152000,131462382,1986,1986,1986,1986,0
20231127,151900,131462382,1986,1982,1986,1982,175
20231127,151800,131115172,1982,1982,1982,1982,55
20231127,151700,131006162,1982,1982,1982,1982,70
20231127,151600,130867422,1982,1982,1982,1982,0
20231127,151500,130867422,1982,1983,1983,1982,7674
20231127,151400,115651929,1984,1986,1986,1984,4642
20231127,151300,106439417,1986,1985,1986,1984,15452
20231127,151200,75764857,1986,1986,1986,1986,0
20231127,151100,75764857,1986,1986,1986,1986,0
20231127,151000,75764857,1986,1986,1986,1986,0
20231127,150900,75764857,1986,1986,1986,1986,100
20231127,150800,75566257,1985,1985,1985,1985,0
20231127,150700,75566257,1985,1985,1985,1985,25
20231127,150600,75516632,1985,1985,1985,1985,0
20231127,150500,75516632,1985,1985,1985,1985,0
20231127,150400,75516632,1985,1985,1985,1985,10
20231127,150300,75496782,1985,1985,1985,1985,0
20231127,150200,75496782,1985,1985,1985,1985,0
20231127,150100,75496782,1985,1985,1985,1985,0
20231127,150000,75496782,1985,1985,1985,1985,0
20231127,145900,75496782,1985,1985,1985,1985,20
20231127,145800,75457082,1985,1985,1985,1985,10
20231127,145700,75437232,1986,1986,1986,1986,0
20231127,145600,75437232,1986,1986,1986,1986,0
20231127,145500,75437232,1986,1986,1986,1986,0
20231127,145400,75437232,1986,1986,1986,1986,0
20231127,145300,75437232,1986,1986,1986,1986,0
20231127,145200,75437232,1986,1986,1986,1986,0
20231127,145100,75437232,1986,1986,1986,1986,0
20231127,145000,75437232,1986,1986,1986,1986,0
20231127,144900,75437232,1986,1986,1986,1986,0
20231127,144800,75437232,1986,1986,1986,1986,0
20231127,144700,75437232,1986,1986,1986,1986,0
20231127,144600,75437232,1986,1986,1986,1986,91
20231127,144500,75256506,1986,1986,1986,1986,0
20231127,144400,75256506,1986,1986,1986,1986,13
20231127,144300,75230688,1986,1986,1986,1986,0
20231127,144200,75230688,1986,1986,1986,1986,0
20231127,144100,75230688,1986,1986,1986,1986,0
20231127,144000,75230688,1986,1986,1986,1986,0
20231127,143900,75230688,1986,1986,1986,1986,0
20231127,143800,75230688,1986,1986,1986,1986,0
20231127,143700,75230688,1986,1986,1986,1986,0
20231127,143600,75230688,1986,1986,1986,1986,1
20231127,143500,75228702,1988,1988,1988,1988,0
20231127,143400,75228702,1988,1988,1988,1988,0
20231127,143300,75228702,1988,1988,1988,1988,0
20231127,143200,75228702,1988,1988,1988,1988,0
20231127,143100,75228702,1988,1988,1988,1988,0
20231127,143000,75228702,1988,1988,1988,1988,0
20231127,142900,75228702,1988,1988,1988,1988,0
20231127,142800,75228702,1988,1988,1988,1988,0
20231127,142700,75228702,1988,1988,1988,1988,0
20231127,142600,75228702,1988,1988,1988,1988,0
20231127,142500,75228702,1988,1988,1988,1988,0
20231127,142400,75228702,1988,1988,1988,1988,0
20231127,142300,75228702,1988,1988,1988,1988,0
20231127,142200,75228702,1988,1988,1988,1988,0
20231127,142100,75228702,1988,1988,1988,1988,0
20231127,142000,75228702,1988,1988,1988,1988,0
20231127,141900,75228702,1988,1988,1988,1988,0
20231127,141800,75228702,1988,1988,1988,1988,0
20231127,141700,75228702,1988,1988,1988,1988,0
20231127,141600,75228702,1988,1988,1988,1988,0
20231127,141500,75228702,1988,1987,1988,1987,200
20231127,141400,74831103,1988,1988,1988,1988,0
20231127,141300,74831103,1988,1988,1988,1988,0
20231127,141200,74831103,1988,1988,1988,1988,0
20231127,141100,74831103,1988,1988,1988,1988,0
20231127,141000,74831103,1988,1988,1988,1988,0
20231127,140900,74831103,1988,1988,1988,1988,0
20231127,140800,74831103,1988,1988,1988,1988,0
20231127,140700,74831103,1988,1988,1988,1988,0
20231127,140600,74831103,1988,1988,1988,1988,0
20231127,140500,74831103,1988,1988,1988,1988,0
20231127,140400,74831103,1988,1988,1988,1988,0
20231127,140300,74831103,1988,1988,1988,1988,0
20231127,140200,74831103,1988,1988,1988,1988,0
20231127,140100,74831103,1988,1988,1988,1988,3
20231127,140000,74825139,1984,1984,1984,1984,0
20231127,135900,74825139,1984,1984,1984,1984,1010
20231127,135800,72821299,1984,1984,1984,1984,0
20231127,135700,72821299,1984,1984,1984,1984,0
20231127,135600,72821299,1984,1984,1984,1984,0
20231127,135500,72821299,1984,1984,1984,1984,0
20231127,135400,72821299,1984,1984,1984,1984,20
20231127,135300,72781619,1984,1984,1984,1984,40
20231127,135200,72702259,1984,1984,1984,1984,0
20231127,135100,72702259,1984,1984,1984,1984,0
20231127,135000,72702259,1984,1984,1984,1984,0
20231127,134900,72702259,1984,1984,1984,1984,2504
20231127,134800,67734323,1984,1984,1984,1984,0
20231127,134700,67734323,1984,1984,1984,1984,0
20231127,134600,67734323,1984,1984,1984,1984,0
20231127,134500,67734323,1984,1984,1984,1984,0
20231127,134400,67734323,1984,1984,1984,1984,0
20231127,134300,67734323,1984,1984,1984,1984,0
20231127,134200,67734323,1984,1984,1984,1984,0
20231127,134100,67734323,1984,1984,1984,1984,0
20231127,134000,67734323,1984,1984,1984,1984,0
20231127,133900,67734323,1984,1984,1984,1984,0
20231127,133800,67734323,1984,1984,1984,1984,0
20231127,133700,67734323,1984,1984,1984,1984,0
20231127,133600,67734323,1984,1984,1984,1984,0
20231127,133500,67734323,1984,1984,1984,1984,0
20231127,133400,67734323,1984,1984,1984,1984,0
20231127,133300,67734323,1984,1984,1984,1984,0
20231127,133200,67734323,1984,1984,1984,1984,14
20231127,133100,67706547,1986,1986,1986,1986,0
20231127,133000,67706547,1986,1986,1986,1986,0
20231127,132900,67706547,1986,1986,1986,1986,0
20231127,132800,67706547,1986,1986,1986,1986,0
20231127,132700,67706547,1986,1986,1986,1986,0
20231127,132600,67706547,1986,1986,1986,1986,0
20231127,132500,67706547,1986,1986,1986,1986,0
20231127,132400,67706547,1986,1986,1986,1986,0
20231127,132300,67706547,1986,1986,1986,1986,0
20231127,132200,67706547,1986,1986,1986,1986,10
20231127,132100,67686687,1983,1983,1983,1983,0
20231127,132000,67686687,1983,1983,1983,1983,0
20231127,131900,67686687,1983,1983,1983,1983,0
20231127,131800,67686687,1983,1986,1986,1983,4422
20231127,131700,58906193,1986,1986,1986,1986,0
20231127,131600,58906193,1986,1986,1986,1986,0
20231127,131500,58906193,1986,1986,1986,1986,0
20231127,131400,58906193,1986,1986,1986,1986,0
20231127,131300,58906193,1986,1986,1986,1986,0
20231127,131200,58906193,1986,1986,1986,1986,335
20231127,131100,58240883,1986,1986,1986,1986,994
20231127,131000,56266799,1987,1987,1987,1987,0
20231127,130900,56266799,1987,1987,1987,1987,562
20231127,130800,55150105,1987,1987,1987,1987,38
20231127,130700,55074599,1988,1988,1988,1988,0
20231127,130600,55074599,1988,1988,1988,1988,4
20231127,130500,55066647,1988,1988,1988,1988,4
20231127,130400,55058695,1988,1988,1988,1988,100
20231127,130300,54859895,1988,1988,1988,1988,0
20231127,130200,54859895,1988,1988,1988,1988,0
20231127,130100,54859895,1988,1988,1988,1988,0
20231127,130000,54859895,1988,1988,1988,1988,0
20231127,125900,54859895,1988,1988,1988,1988,73
20231127,125800,54714771,1989,1989,1989,1989,0
20231127,125700,54714771,1989,1989,1989,1989,4
20231127,125600,54706815,1988,1988,1988,1988,628
20231127,125500,53458351,1986,1986,1986,1986,0
20231127,125400,53458351,1986,1986,1986,1986,0
20231127,125300,53458351,1986,1986,1986,1986,0
20231127,125200,53458351,1986,1986,1986,1986,10
20231127,125100,53438491,1986,1986,1986,1986,0
20231127,125000,53438491,1986,1986,1986,1986,200
20231127,124900,53041291,1986,1986,1986,1986,0
20231127,124800,53041291,1986,1986,1986,1986,0
20231127,124700,53041291,1986,1986,1986,1986,0
20231127,124600,53041291,1986,1986,1986,1986,0
20231127,124500,53041291,1986,1988,1988,1986,4462
20231127,124400,44170915,1986,1986,1986,1986,0
20231127,124300,44170915,1986,1986,1986,1986,0
20231127,124200,44170915,1986,1986,1986,1986,0
20231127,124100,44170915,1986,1986,1986,1986,0
20231127,124000,44170915,1986,1986,1986,1986,0
20231127,123900,44170915,1986,1986,1986,1986,0
20231127,123800,44170915,1986,1986,1986,1986,0
20231127,123700,44170915,1986,1986,1986,1986,0
20231127,123600,44170915,1986,1986,1986,1986,0
20231127,123500,44170915,1986,1986,1986,1986,0
20231127,123400,44170915,1986,1986,1986,1986,0
20231127,123300,44170915,1986,1986,1986,1986,0
20231127,123200,44170915,1986,1986,1986,1986,0
20231127,123100,44170915,1986,1986,1986,1986,0
20231127,123000,44170915,1986,1986,1986,1986,0
20231127,122900,44170915,1986,1986,1986,1986,0
20231127,122800,44170915,1986,1986,1986,1986,0
20231127,122700,44170915,1986,1986,1986,1986,0
20231127,122600,44170915,1986,1986,1986,1986,0
20231127,122500,44170915,1986,1986,1986,1986,0
20231127,122400,44170915,1986,1986,1986,1986,0
20231127,122300,44170915,1986,1986,1986,1986,0
20231127,122200,44170915,1986,1986,1986,1986,50
20231127,122100,44071615,1986,1986,1986,1986,50
20231127,122000,43972315,1986,1986,1986,1986,0
20231127,121900,43972315,1986,1986,1986,1986,0
20231127,121800,43972315,1986,1986,1986,1986,0
20231127,121700,43972315,1986,1986,1986,1986,0
20231127,121600,43972315,1986,1986,1986,1986,0
20231127,121500,43972315,1986,1986,1986,1986,0
20231127,121400,43972315,1986,1986,1986,1986,0
20231127,121300,43972315,1986,1986,1986,1986,2127
20231127,121200,39748093,1986,1986,1986,1986,0
20231127,121100,39748093,1986,1986,1986,1986,0
20231127,121000,39748093,1986,1986,1986,1986,0
20231127,120900,39748093,1986,1986,1986,1986,0
20231127,120800,39748093,1986,1986,1986,1986,0
20231127,120700,39748093,1986,1986,1986,1986,0
20231127,120600,39748093,1986,1986,1986,1986,0
20231127,120500,39748093,1986,1987,1987,1986,577
20231127,120400,38602115,1988,1988,1988,1988,122
20231127,120300,38359579,1988,1988,1988,1988,0
20231127,120200,38359579,1988,1989,1989,1988,14
20231127,120100,38331740,1988,1989,1989,1988,14
20231127,120000,38303901,1988,1989,1989,1988,14
20231127,115900,38276062,1988,1988,1989,1988,24
20231127,115800,38228343,1988,1988,1988,1988,0
20231127,115700,38228343,1988,1989,1989,1988,10
20231127,115600,38208458,1989,1989,1989,1989,150
20231127,115500,37910108,1988,1988,1988,1988,0
20231127,115400,37910108,1988,1988,1988,1988,0
20231127,115300,37910108,1988,1988,1988,1988,500
20231127,115200,36916108,1988,1988,1988,1988,0
20231127,115100,36916108,1988,1988,1988,1988,0
20231127,115000,36916108,1988,1988,1988,1988,0
20231127,114900,36916108,1988,1988,1988,1988,0
20231127,114800,36916108,1988,1988,1988,1988,50
20231127,114700,36816708,1988,1988,1988,1988,0
20231127,114600,36816708,1988,1988,1988,1988,0
20231127,114500,36816708,1988,1988,1988,1988,400
20231127,114400,36021508,1988,1988,1988,1988,0
20231127,114300,36021508,1988,1989,1989,1988,708
20231127,114200,34613998,1990,1990,1990,1990,0
20231127,114100,34613998,1990,1990,1990,1990,20
20231127,114000,34574198,1990,1990,1990,1990,0
20231127,113900,34574198,1990,1990,1990,1990,0
20231127,113800,34574198,1990,1990,1990,1990,0
20231127,113700,34574198,1990,1990,1990,1990,0
20231127,113600,34574198,1990,1990,1990,1990,0
20231127,113500,34574198,1990,1990,1990,1990,0
20231127,113400,34574198,1990,1990,1990,1990,0
20231127,113300,34574198,1990,1990,1990,1990,4
20231127,113200,34566238,1990,1990,1990,1990,4
20231127,113100,34558278,1990,1990,1990,1990,500
20231127,113000,33563278,1990,1990,1990,1990,0
20231127,112900,33563278,1990,1990,1990,1990,4
20231127,112800,33555318,1988,1988,1988,1988,0
20231127,112700,33555318,1988,1988,1988,1988,0
20231127,112600,33555318,1988,1988,1988,1988,0
20231127,112500,33555318,1988,1988,1988,1988,0
20231127,112400,33555318,1988,1988,1988,1988,0
20231127,112300,33555318,1988,1988,1988,1988,0
20231127,112200,33555318,1988,1988,1988,1988,0
20231127,112100,33555318,1988,1990,1990,1988,504
20231127,112000,32553358,1989,1989,1989,1989,150
20231127,111900,32255008,1988,1989,1989,1988,504
20231127,111800,31253052,1989,1989,1989,1989,4
20231127,111700,31245096,1989,1989,1989,1989,4
20231127,111600,31237140,1988,1989,1989,1988,504
20231127,111500,30235184,1989,1989,1989,1989,13
20231127,111400,30209327,1988,1988,1988,1988,150
20231127,111300,29911127,1989,1989,1989,1989,0
20231127,111200,29911127,1989,1989,1989,1989,5
20231127,111100,29901182,1989,1989,1989,1989,11
20231127,111000,29879303,1989,1988,1989,1988,104
20231127,110900,29672547,1988,1989,1989,1988,105
20231127,110800,29463803,1988,1987,1988,1987,1499
20231127,110700,26484037,1987,1987,1987,1987,500
20231127,110600,25490537,1987,1987,1987,1987,0
20231127,110500,25490537,1987,1987,1987,1987,0
20231127,110400,25490537,1987,1987,1987,1987,500
20231127,110300,24497037,1987,1987,1987,1987,0
20231127,110200,24497037,1987,1987,1987,1987,0
20231127,110100,24497037,1987,1987,1987,1987,0
20231127,110000,24497037,1987,1987,1987,1987,0
20231127,105900,24497037,1987,1987,1987,1987,4
20231127,105800,24489089,1987,1987,1987,1987,0
20231127,105700,24489089,1987,1987,1987,1987,0
20231127,105600,24489089,1987,1987,1987,1987,4
20231127,105500,24481141,1987,1987,1987,1987,0
20231127,105400,24481141,1987,1987,1987,1987,0
20231127,105300,24481141,1987,1987,1987,1987,0
20231127,105200,24481141,1987,1987,1987,1987,0
20231127,105100,24481141,1987,1987,1987,1987,2
20231127,105000,24477167,1987,1987,1987,1987,4
20231127,104900,24469219,1987,1987,1987,1987,0
20231127,104800,24469219,1987,1987,1987,1987,245
20231127,104700,23982404,1986,1986,1986,1986,0
20231127,104600,23982404,1986,1986,1986,1986,0
20231127,104500,23982404,1986,1986,1986,1986,500
20231127,104400,22989404,1986,1985,1986,1985,1908
20231127,104300,19200820,1984,1984,1984,1984,0
20231127,104200,19200820,1984,1984,1984,1984,0
20231127,104100,19200820,1984,1984,1984,1984,0
20231127,104000,19200820,1984,1984,1984,1984,0
20231127,103900,19200820,1984,1984,1984,1984,0
20231127,103800,19200820,1984,1984,1984,1984,0
20231127,103700,19200820,1984,1984,1984,1984,0
20231127,103600,19200820,1984,1984,1984,1984,0
20231127,103500,19200820,1984,1984,1984,1984,0
20231127,103400,19200820,1984,1984,1984,1984,0
20231127,103300,19200820,1984,1984,1984,1984,1
20231127,103200,19198836,1984,1984,1984,1984,0
20231127,103100,19198836,1984,1984,1984,1984,0
20231127,103000,19198836,1984,1984,1984,1984,0
20231127,102900,19198836,1984,1984,1984,1984,0
20231127,102800,19198836,1984,1984,1984,1984,100
20231127,102700,19000436,1984,1984,1984,1984,100
20231127,102600,18802036,1984,1984,1984,1984,0
20231127,102500,18802036,1984,1984,1984,1984,0
20231127,102400,18802036,1984,1984,1984,1984,0
20231127,102300,18802036,1984,1984,1984,1984,494
20231127,102200,17821940,1984,1984,1984,1984,0
20231127,102100,17821940,1984,1984,1984,1984,0
20231127,102000,17821940,1984,1984,1984,1984,84
20231127,101900,17655284,1983,1983,1983,1983,0
20231127,101800,17655284,1983,1983,1983,1983,0
20231127,101700,17655284,1983,1983,1983,1983,0
20231127,101600,17655284,1983,1983,1983,1983,0
20231127,101500,17655284,1983,1983,1983,1983,0
20231127,101400,17655284,1983,1983,1983,1983,0
20231127,101300,17655284,1983,1983,1983,1983,5
20231127,101200,17645369,1983,1983,1983,1983,4
20231127,101100,17637437,1983,1983,1983,1983,0
20231127,101000,17637437,1983,1983,1983,1983,0
20231127,100900,17637437,1983,1983,1983,1983,11
20231127,100800,17615624,1983,1983,1983,1983,5
20231127,100700,17605709,1983,1983,1983,1983,5
20231127,100600,17595794,1983,1983,1983,1983,82
20231127,100500,17433188,1983,1983,1983,1983,6
20231127,100400,17421290,1983,1983,1983,1983,105
20231127,100300,17213075,1983,1983,1983,1983,6
20231127,100200,17201177,1982,1982,1982,1982,100
20231127,100100,17002977,1983,1983,1983,1983,5
20231127,100000,16993062,1983,1983,1983,1983,0
20231127,095900,16993062,1983,1983,1983,1983,0
20231127,095800,16993062,1983,1983,1983,1983,5
20231127,095700,16983147,1982,1982,1982,1982,17
20231127,095600,16949453,1982,1981,1982,1981,25
20231127,095500,16899922,1982,1983,1983,1982,48
20231127,095400,16804770,1983,1983,1983,1983,16
20231127,095300,16773042,1983,1983,1983,1983,16
20231127,095200,16741314,1983,1982,1983,1982,185
20231127,095100,16374628,1981,1981,1981,1981,10
20231127,095000,16354818,1981,1983,1983,1981,18
20231127,094900,16319126,1983,1983,1983,1983,16
20231127,094800,16287398,1983,1983,1983,1983,17
20231127,094700,16253687,1984,1982,1984,1982,2005
20231127,094600,12277225,1981,1981,1981,1981,278
20231127,094500,11726507,1981,1981,1981,1981,5
20231127,094400,11716602,1981,1981,1982,1981,423
20231127,094300,10878634,1982,1982,1982,1982,5
20231127,094200,10868724,1982,1982,1982,1982,5
20231127,094100,10858814,1982,1982,1982,1982,6
20231127,094000,10846922,1981,1981,1981,1981,686
20231127,093900,9487956,1981,1981,1981,1981,2
20231127,093800,9483994,1981,1981,1981,1981,5
20231127,093700,9474089,1980,1981,1981,1980,1004
20231127,093600,7486165,1980,1981,1981,1980,1103
20231127,093500,5302222,1981,1981,1981,1981,3
20231127,093400,5296279,1980,1980,1980,1980,104
20231127,093300,5090359,1978,1978,1978,1978,0
20231127,093200,5090359,1978,1978,1978,1978,0
20231127,093100,5090359,1978,1978,1978,1978,0
20231127,093000,5090359,1978,1978,1978,1978,500
20231127,092900,4101359,1980,1980,1980,1980,0
20231127,092800,4101359,1980,1980,1980,1980,3
20231127,092700,4095419,1980,1980,1980,1980,3
20231127,092600,4089479,1980,1980,1980,1980,3
20231127,092500,4083539,1980,1978,1980,1978,54
20231127,092400,3976721,1980,1980,1980,1980,0
20231127,092300,3976721,1980,1980,1980,1980,0
20231127,092200,3976721,1980,1980,1980,1980,3
20231127,092100,3970781,1977,1977,1977,1977,0
20231127,092000,3970781,1977,1977,1977,1977,0
20231127,091900,3970781,1977,1977,1977,1977,451
20231127,091800,3079154,1977,1978,1978,1977,1000
20231127,091700,1101851,1978,1978,1978,1978,0
20231127,091600,1101851,1978,1978,1978,1978,0
20231127,091500,1101851,1978,1978,1978,1978,91
20231127,091400,921853,1978,1978,1978,1978,1
20231127,091300,919875,1978,1978,1978,1978,1
20231127,091200,917897,1978,1978,1978,1978,106
20231127,091100,708229,1978,1978,1978,1978,1
20231127,091000,706251,1978,1978,1978,1978,0
20231127,090900,706251,1978,1978,1978,1978,0
20231127,090800,706251,1978,1979,1979,1978,176
20231127,090700,358119,1978,1978,1978,1978,0
20231127,090600,358119,1978,1978,1978,1978,0
20231127,090500,358119,1978,1979,1979,1978,170
20231127,090400,21769,1979,1979,1979,1979,0
20231127,090300,21769,1979,1979,1979,1979,0
20231127,090200,21769,1979,1979,1979,1979,0
20231127,090100,21769,1979,1979,1979,1979,0
20231127,090000,21769,1979,1979,1979,1979,11