KissMeData/187660/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,201300,162087972,1970,1970,1970,1970,1511
20231011,201200,162087972,1970,1970,1970,1970,0
20231011,201100,162087972,1970,1970,1970,1970,0
20231011,201000,162087972,1970,1970,1970,1970,0
20231011,200900,162087972,1970,1970,1970,1970,0
20231011,200800,162087972,1970,1970,1970,1970,0
20231011,200700,162087972,1970,1970,1970,1970,0
20231011,200600,162087972,1970,1970,1970,1970,0
20231011,200500,162087972,1970,1970,1970,1970,0
20231011,200400,162087972,1970,1970,1970,1970,0
20231011,200300,162087972,1970,1970,1970,1970,0
20231011,200200,162087972,1970,1970,1970,1970,0
20231011,200100,162087972,1970,1970,1970,1970,0
20231011,200000,162087972,1970,1970,1970,1970,0
20231011,195900,162087972,1970,1970,1970,1970,0
20231011,195800,162087972,1970,1970,1970,1970,0
20231011,195700,162087972,1970,1970,1970,1970,0
20231011,195600,162087972,1970,1970,1970,1970,0
20231011,195500,162087972,1970,1970,1970,1970,0
20231011,195400,162087972,1970,1970,1970,1970,0
20231011,195300,162087972,1970,1970,1970,1970,0
20231011,195200,162087972,1970,1970,1970,1970,0
20231011,195100,162087972,1970,1970,1970,1970,0
20231011,195000,162087972,1970,1970,1970,1970,0
20231011,194900,162087972,1970,1970,1970,1970,0
20231011,194800,162087972,1970,1970,1970,1970,0
20231011,194700,162087972,1970,1970,1970,1970,0
20231011,194600,162087972,1970,1970,1970,1970,0
20231011,194500,162087972,1970,1970,1970,1970,0
20231011,194400,162087972,1970,1970,1970,1970,0
20231011,194300,162087972,1970,1970,1970,1970,1511
20231011,194200,162087972,1970,1970,1970,1970,0
20231011,194100,162087972,1970,1970,1970,1970,0
20231011,194000,162087972,1970,1970,1970,1970,0
20231011,193900,162087972,1970,1970,1970,1970,0
20231011,193800,162087972,1970,1970,1970,1970,0
20231011,193700,162087972,1970,1970,1970,1970,0
20231011,193600,162087972,1970,1970,1970,1970,0
20231011,193500,162087972,1970,1970,1970,1970,0
20231011,193400,162087972,1970,1970,1970,1970,0
20231011,193300,162087972,1970,1970,1970,1970,0
20231011,193200,162087972,1970,1970,1970,1970,0
20231011,193100,162087972,1970,1970,1970,1970,0
20231011,193000,162087972,1970,1970,1970,1970,0
20231011,192900,162087972,1970,1970,1970,1970,0
20231011,192800,162087972,1970,1970,1970,1970,0
20231011,192700,162087972,1970,1970,1970,1970,0
20231011,192600,162087972,1970,1970,1970,1970,0
20231011,192500,162087972,1970,1970,1970,1970,0
20231011,192400,162087972,1970,1970,1970,1970,0
20231011,192300,162087972,1970,1970,1970,1970,0
20231011,192200,162087972,1970,1970,1970,1970,0
20231011,192100,162087972,1970,1970,1970,1970,0
20231011,192000,162087972,1970,1970,1970,1970,0
20231011,191900,162087972,1970,1970,1970,1970,0
20231011,191800,162087972,1970,1970,1970,1970,0
20231011,191700,162087972,1970,1970,1970,1970,0
20231011,191600,162087972,1970,1970,1970,1970,0
20231011,191500,162087972,1970,1970,1970,1970,0
20231011,191400,162087972,1970,1970,1970,1970,0
20231011,191300,162087972,1970,1970,1970,1970,1511
20231011,191200,162087972,1970,1970,1970,1970,0
20231011,191100,162087972,1970,1970,1970,1970,0
20231011,191000,162087972,1970,1970,1970,1970,0
20231011,190900,162087972,1970,1970,1970,1970,0
20231011,190800,162087972,1970,1970,1970,1970,0
20231011,190700,162087972,1970,1970,1970,1970,0
20231011,190600,162087972,1970,1970,1970,1970,0
20231011,190500,162087972,1970,1970,1970,1970,0
20231011,190400,162087972,1970,1970,1970,1970,0
20231011,190300,162087972,1970,1970,1970,1970,0
20231011,190200,162087972,1970,1970,1970,1970,0
20231011,190100,162087972,1970,1970,1970,1970,0
20231011,190000,162087972,1970,1970,1970,1970,0
20231011,185900,162087972,1970,1970,1970,1970,0
20231011,185800,162087972,1970,1970,1970,1970,0
20231011,185700,162087972,1970,1970,1970,1970,0
20231011,185600,162087972,1970,1970,1970,1970,0
20231011,185500,162087972,1970,1970,1970,1970,0
20231011,185400,162087972,1970,1970,1970,1970,0
20231011,185300,162087972,1970,1970,1970,1970,0
20231011,185200,162087972,1970,1970,1970,1970,0
20231011,185100,162087972,1970,1970,1970,1970,0
20231011,185000,162087972,1970,1970,1970,1970,0
20231011,184900,162087972,1970,1970,1970,1970,0
20231011,184800,162087972,1970,1970,1970,1970,0
20231011,184700,162087972,1970,1970,1970,1970,0
20231011,184600,162087972,1970,1970,1970,1970,0
20231011,184500,162087972,1970,1970,1970,1970,0
20231011,184400,162087972,1970,1970,1970,1970,0
20231011,184300,162087972,1970,1970,1970,1970,1511
20231011,184200,162087972,1970,1970,1970,1970,0
20231011,184100,162087972,1970,1970,1970,1970,0
20231011,184000,162087972,1970,1970,1970,1970,0
20231011,183900,162087972,1970,1970,1970,1970,0
20231011,183800,162087972,1970,1970,1970,1970,0
20231011,183700,162087972,1970,1970,1970,1970,0
20231011,183600,162087972,1970,1970,1970,1970,0
20231011,183500,162087972,1970,1970,1970,1970,0
20231011,183400,162087972,1970,1970,1970,1970,0
20231011,183300,162087972,1970,1970,1970,1970,0
20231011,183200,162087972,1970,1970,1970,1970,0
20231011,183100,162087972,1970,1970,1970,1970,0
20231011,183000,162087972,1970,1970,1970,1970,0
20231011,182900,162087972,1970,1970,1970,1970,0
20231011,182800,162087972,1970,1970,1970,1970,0
20231011,182700,162087972,1970,1970,1970,1970,0
20231011,182600,162087972,1970,1970,1970,1970,0
20231011,182500,162087972,1970,1970,1970,1970,0
20231011,182400,162087972,1970,1970,1970,1970,0
20231011,182300,162087972,1970,1970,1970,1970,0
20231011,182200,162087972,1970,1970,1970,1970,0
20231011,182100,162087972,1970,1970,1970,1970,0
20231011,182000,162087972,1970,1970,1970,1970,0
20231011,181900,162087972,1970,1970,1970,1970,0
20231011,181800,162087972,1970,1970,1970,1970,0
20231011,181700,162087972,1970,1970,1970,1970,0
20231011,181600,162087972,1970,1970,1970,1970,0
20231011,181500,162087972,1970,1970,1970,1970,0
20231011,181400,162087972,1970,1970,1970,1970,0
20231011,181300,162087972,1970,1970,1970,1970,1511
20231011,181200,162087972,1970,1970,1970,1970,0
20231011,181100,162087972,1970,1970,1970,1970,0
20231011,181000,162087972,1970,1970,1970,1970,0
20231011,180900,162087972,1970,1970,1970,1970,0
20231011,180800,162087972,1970,1970,1970,1970,0
20231011,180700,162087972,1970,1970,1970,1970,0
20231011,180600,162087972,1970,1970,1970,1970,0
20231011,180500,162087972,1970,1970,1970,1970,0
20231011,180400,162087972,1970,1970,1970,1970,0
20231011,180300,162087972,1970,1970,1970,1970,0
20231011,180200,162087972,1970,1970,1970,1970,0
20231011,180100,162087972,1970,1970,1970,1970,0
20231011,180000,162087972,1970,1970,1970,1970,0
20231011,175900,162087972,1970,1970,1970,1970,0
20231011,175800,162087972,1970,1970,1970,1970,0
20231011,175700,162087972,1970,1970,1970,1970,0
20231011,175600,162087972,1970,1970,1970,1970,0
20231011,175500,162087972,1970,1970,1970,1970,0
20231011,175400,162087972,1970,1970,1970,1970,0
20231011,175300,162087972,1970,1970,1970,1970,0
20231011,175200,162087972,1970,1970,1970,1970,0
20231011,175100,162087972,1970,1970,1970,1970,0
20231011,175000,162087972,1970,1970,1970,1970,0
20231011,174900,162087972,1970,1970,1970,1970,0
20231011,174800,162087972,1970,1970,1970,1970,0
20231011,174700,162087972,1970,1970,1970,1970,0
20231011,174600,162087972,1970,1970,1970,1970,0
20231011,174500,162087972,1970,1970,1970,1970,0
20231011,174400,162087972,1970,1970,1970,1970,0
20231011,174300,162087972,1970,1970,1970,1970,1511
20231011,174200,162087972,1970,1970,1970,1970,0
20231011,174100,162087972,1970,1970,1970,1970,0
20231011,174000,162087972,1970,1970,1970,1970,0
20231011,173900,162087972,1970,1970,1970,1970,0
20231011,173800,162087972,1970,1970,1970,1970,0
20231011,173700,162087972,1970,1970,1970,1970,0
20231011,173600,162087972,1970,1970,1970,1970,0
20231011,173500,162087972,1970,1970,1970,1970,0
20231011,173400,162087972,1970,1970,1970,1970,0
20231011,173300,162087972,1970,1970,1970,1970,0
20231011,173200,162087972,1970,1970,1970,1970,0
20231011,173100,162087972,1970,1970,1970,1970,0
20231011,173000,162087972,1970,1970,1970,1970,0
20231011,172900,162087972,1970,1970,1970,1970,0
20231011,172800,162087972,1970,1970,1970,1970,0
20231011,172700,162087972,1970,1970,1970,1970,0
20231011,172600,162087972,1970,1970,1970,1970,0
20231011,172500,162087972,1970,1970,1970,1970,0
20231011,172400,162087972,1970,1970,1970,1970,0
20231011,172300,162087972,1970,1970,1970,1970,0
20231011,172200,162087972,1970,1970,1970,1970,0
20231011,172100,162087972,1970,1970,1970,1970,0
20231011,172000,162087972,1970,1970,1970,1970,0
20231011,171900,162087972,1970,1970,1970,1970,0
20231011,171800,162087972,1970,1970,1970,1970,0
20231011,171700,162087972,1970,1970,1970,1970,0
20231011,171600,162087972,1970,1970,1970,1970,0
20231011,171500,162087972,1970,1970,1970,1970,0
20231011,171400,162087972,1970,1970,1970,1970,0
20231011,171300,162087972,1970,1970,1970,1970,1511
20231011,171200,162087972,1970,1970,1970,1970,0
20231011,171100,162087972,1970,1970,1970,1970,0
20231011,171000,162087972,1970,1970,1970,1970,0
20231011,170900,162087972,1970,1970,1970,1970,0
20231011,170800,162087972,1970,1970,1970,1970,0
20231011,170700,162087972,1970,1970,1970,1970,0
20231011,170600,162087972,1970,1970,1970,1970,0
20231011,170500,162087972,1970,1970,1970,1970,0
20231011,170400,162087972,1970,1970,1970,1970,0
20231011,170300,162087972,1970,1970,1970,1970,0
20231011,170200,162087972,1970,1970,1970,1970,0
20231011,170100,162087972,1970,1970,1970,1970,0
20231011,170000,162087972,1970,1970,1970,1970,0
20231011,165900,162087972,1970,1970,1970,1970,0
20231011,165800,162087972,1970,1970,1970,1970,0
20231011,165700,162087972,1970,1970,1970,1970,0
20231011,165600,162087972,1970,1970,1970,1970,0
20231011,165500,162087972,1970,1970,1970,1970,0
20231011,165400,162087972,1970,1970,1970,1970,0
20231011,165300,162087972,1970,1970,1970,1970,0
20231011,165200,162087972,1970,1970,1970,1970,0
20231011,165100,162087972,1970,1970,1970,1970,0
20231011,165000,162087972,1970,1970,1970,1970,0
20231011,164900,162087972,1970,1970,1970,1970,0
20231011,164800,162087972,1970,1970,1970,1970,0
20231011,164700,162087972,1970,1970,1970,1970,0
20231011,164600,162087972,1970,1970,1970,1970,0
20231011,164500,162087972,1970,1970,1970,1970,0
20231011,164400,162087972,1970,1970,1970,1970,0
20231011,164300,162087972,1970,1970,1970,1970,1511
20231011,164200,162087972,1970,1970,1970,1970,0
20231011,164100,162087972,1970,1970,1970,1970,0
20231011,164000,162087972,1970,1970,1970,1970,0
20231011,163900,162087972,1970,1970,1970,1970,0
20231011,163800,162087972,1970,1970,1970,1970,0
20231011,163700,162087972,1970,1970,1970,1970,0
20231011,163600,162087972,1970,1970,1970,1970,0
20231011,163500,162087972,1970,1970,1970,1970,0
20231011,163400,162087972,1970,1970,1970,1970,0
20231011,163300,162087972,1970,1970,1970,1970,0
20231011,163200,162087972,1970,1970,1970,1970,0
20231011,163100,162087972,1970,1970,1970,1970,0
20231011,163000,162087972,1970,1970,1970,1970,0
20231011,162900,162087972,1970,1970,1970,1970,0
20231011,162800,162087972,1970,1970,1970,1970,0
20231011,162700,162087972,1970,1970,1970,1970,0
20231011,162600,162087972,1970,1970,1970,1970,0
20231011,162500,162087972,1970,1970,1970,1970,0
20231011,162400,162087972,1970,1970,1970,1970,0
20231011,162300,162087972,1970,1970,1970,1970,0
20231011,162200,162087972,1970,1970,1970,1970,0
20231011,162100,162087972,1970,1970,1970,1970,0
20231011,162000,162087972,1970,1970,1970,1970,0
20231011,161900,162087972,1970,1970,1970,1970,0
20231011,161800,162087972,1970,1970,1970,1970,0
20231011,161700,162087972,1970,1970,1970,1970,0
20231011,161600,162087972,1970,1970,1970,1970,0
20231011,161500,162087972,1970,1970,1970,1970,0
20231011,161400,162087972,1970,1970,1970,1970,0
20231011,161300,162087972,1970,1970,1970,1970,1511
20231011,161200,162087972,1970,1970,1970,1970,0
20231011,161100,162087972,1970,1970,1970,1970,0
20231011,161000,162087972,1970,1970,1970,1970,0
20231011,160900,162087972,1970,1970,1970,1970,0
20231011,160800,162087972,1970,1970,1970,1970,0
20231011,160700,162087972,1970,1970,1970,1970,0
20231011,160600,162087972,1970,1970,1970,1970,0
20231011,160500,162087972,1970,1970,1970,1970,0
20231011,160400,162087972,1970,1970,1970,1970,0
20231011,160300,162087972,1970,1970,1970,1970,0
20231011,160200,162087972,1970,1970,1970,1970,0
20231011,160100,162087972,1970,1970,1970,1970,0
20231011,160000,162087972,1970,1970,1970,1970,0
20231011,155900,162087972,1970,1970,1970,1970,0
20231011,155800,162087972,1970,1970,1970,1970,0
20231011,155700,162087972,1970,1970,1970,1970,0
20231011,155600,162087972,1970,1970,1970,1970,0
20231011,155500,162087972,1970,1970,1970,1970,0
20231011,155400,162087972,1970,1970,1970,1970,0
20231011,155300,162087972,1970,1970,1970,1970,0
20231011,155200,162087972,1970,1970,1970,1970,0
20231011,155100,162087972,1970,1970,1970,1970,0
20231011,155000,162087972,1970,1970,1970,1970,0
20231011,154900,162087972,1970,1970,1970,1970,0
20231011,154800,162087972,1970,1970,1970,1970,0
20231011,154700,162087972,1970,1970,1970,1970,0
20231011,154600,162087972,1970,1970,1970,1970,0
20231011,154500,162087972,1970,1970,1970,1970,0
20231011,154400,162087972,1970,1970,1970,1970,0
20231011,154300,162087972,1970,1970,1970,1970,1511
20231011,154200,162087972,1970,1970,1970,1970,0
20231011,154100,162087972,1970,1970,1970,1970,0
20231011,154000,162087972,1970,1970,1970,1970,0
20231011,153900,162087972,1970,1970,1970,1970,0
20231011,153800,162087972,1970,1970,1970,1970,0
20231011,153700,162087972,1970,1970,1970,1970,0
20231011,153600,162087972,1970,1970,1970,1970,0
20231011,153500,162087972,1970,1970,1970,1970,0
20231011,153400,162087972,1970,1970,1970,1970,0
20231011,153300,162087972,1970,1970,1970,1970,0
20231011,153200,162087972,1970,1970,1970,1970,0
20231011,153100,162087972,1970,1970,1970,1970,0
20231011,153000,162087972,1970,1970,1970,1970,1511
20231011,152900,159111302,1970,1970,1970,1970,0
20231011,152800,159111302,1970,1970,1970,1970,0
20231011,152700,159111302,1970,1970,1970,1970,0
20231011,152600,159111302,1970,1970,1970,1970,0
20231011,152500,159111302,1970,1970,1970,1970,0
20231011,152400,159111302,1970,1970,1970,1970,0
20231011,152300,159111302,1970,1970,1970,1970,0
20231011,152200,159111302,1970,1970,1970,1970,0
20231011,152100,159111302,1970,1970,1970,1970,0
20231011,152000,159111302,1970,1970,1970,1970,0
20231011,151900,159111302,1970,1971,1971,1960,1003
20231011,151800,157145391,1960,1965,1965,1960,9132
20231011,151700,139228610,1972,1972,1972,1972,0
20231011,151600,139228610,1972,1972,1972,1972,70
20231011,151500,139090570,1963,1963,1963,1963,0
20231011,151400,139090570,1963,1965,1965,1963,2600
20231011,151300,133983161,1973,1973,1973,1973,0
20231011,151200,133983161,1973,1973,1973,1973,0
20231011,151100,133983161,1973,1973,1973,1973,1
20231011,151000,133981188,1965,1965,1965,1965,100
20231011,150900,133784688,1973,1973,1973,1973,0
20231011,150800,133784688,1973,1973,1973,1973,0
20231011,150700,133784688,1973,1973,1973,1973,0
20231011,150600,133784688,1973,1973,1973,1973,0
20231011,150500,133784688,1973,1973,1973,1973,0
20231011,150400,133784688,1973,1973,1973,1973,1
20231011,150300,133782715,1974,1966,1974,1965,46
20231011,150200,133692267,1973,1967,1973,1967,6845
20231011,150100,120228087,1966,1966,1966,1966,0
20231011,150000,120228087,1966,1966,1966,1966,0
20231011,145900,120228087,1966,1966,1966,1966,0
20231011,145800,120228087,1966,1966,1966,1966,1
20231011,145700,120226121,1967,1967,1967,1967,0
20231011,145600,120226121,1967,1967,1967,1967,0
20231011,145500,120226121,1967,1967,1967,1967,0
20231011,145400,120226121,1967,1967,1967,1967,0
20231011,145300,120226121,1967,1967,1967,1967,0
20231011,145200,120226121,1967,1967,1967,1967,0
20231011,145100,120226121,1967,1967,1967,1967,0
20231011,145000,120226121,1967,1967,1967,1967,0
20231011,144900,120226121,1967,1967,1967,1967,684
20231011,144800,118880693,1967,1967,1967,1967,0
20231011,144700,118880693,1967,1967,1967,1967,506
20231011,144600,117885391,1967,1967,1967,1967,1000
20231011,144500,115918391,1967,1965,1967,1965,501
20231011,144400,114933033,1965,1965,1965,1965,1
20231011,144300,114931068,1965,1965,1965,1965,1
20231011,144200,114929103,1966,1965,1966,1965,901
20231011,144100,113158637,1965,1965,1965,1965,0
20231011,144000,113158637,1965,1965,1965,1965,1
20231011,143900,113156672,1965,1965,1965,1965,4
20231011,143800,113148812,1965,1965,1965,1965,3
20231011,143700,113142917,1966,1966,1966,1966,243
20231011,143600,112665179,1966,1966,1966,1966,5
20231011,143500,112655349,1967,1966,1967,1966,126
20231011,143400,112407533,1966,1966,1966,1966,650
20231011,143300,111129633,1966,1966,1966,1966,197
20231011,143200,110742331,1967,1967,1967,1967,509
20231011,143100,109741128,1967,1967,1967,1967,0
20231011,143000,109741128,1967,1967,1967,1967,680
20231011,142900,108403568,1967,1967,1967,1967,304
20231011,142800,107805600,1967,1967,1967,1967,0
20231011,142700,107805600,1967,1967,1967,1967,0
20231011,142600,107805600,1967,1967,1967,1967,0
20231011,142500,107805600,1967,1967,1967,1967,0
20231011,142400,107805600,1967,1966,1967,1966,6754
20231011,142300,94522928,1966,1966,1966,1966,0
20231011,142200,94522928,1966,1966,1966,1966,0
20231011,142100,94522928,1966,1966,1966,1966,0
20231011,142000,94522928,1966,1966,1966,1966,500
20231011,141900,93539928,1966,1966,1966,1966,1054
20231011,141800,91467764,1966,1967,1967,1966,1003
20231011,141700,89494866,1967,1967,1967,1967,0
20231011,141600,89494866,1967,1967,1967,1967,2000
20231011,141500,85560866,1967,1967,1967,1967,0
20231011,141400,85560866,1967,1967,1967,1967,0
20231011,141300,85560866,1967,1967,1967,1967,0
20231011,141200,85560866,1967,1967,1967,1967,0
20231011,141100,85560866,1967,1967,1967,1967,1
20231011,141000,85558899,1966,1966,1966,1966,200
20231011,140900,85165699,1967,1967,1967,1966,702
20231011,140800,83785565,1966,1966,1966,1966,0
20231011,140700,83785565,1966,1966,1966,1966,0
20231011,140600,83785565,1966,1966,1966,1966,0
20231011,140500,83785565,1966,1966,1966,1966,0
20231011,140400,83785565,1966,1966,1966,1966,0
20231011,140300,83785565,1966,1966,1966,1966,0
20231011,140200,83785565,1966,1966,1966,1966,0
20231011,140100,83785565,1966,1966,1966,1966,0
20231011,140000,83785565,1966,1966,1966,1966,0
20231011,135900,83785565,1966,1966,1966,1966,0
20231011,135800,83785565,1966,1966,1966,1966,0
20231011,135700,83785565,1966,1966,1966,1966,0
20231011,135600,83785565,1966,1966,1966,1966,0
20231011,135500,83785565,1966,1966,1966,1966,9
20231011,135400,83767871,1967,1967,1967,1967,500
20231011,135300,82784371,1967,1967,1967,1967,300
20231011,135200,82194271,1967,1972,1972,1967,1954
20231011,135100,78347087,1974,1974,1974,1974,0
20231011,135000,78347087,1974,1974,1974,1974,0
20231011,134900,78347087,1974,1974,1974,1974,0
20231011,134800,78347087,1974,1974,1974,1974,900
20231011,134700,76570487,1974,1974,1974,1974,0
20231011,134600,76570487,1974,1974,1974,1974,0
20231011,134500,76570487,1974,1974,1974,1974,0
20231011,134400,76570487,1974,1974,1974,1974,1
20231011,134300,76568513,1972,1972,1972,1972,0
20231011,134200,76568513,1972,1972,1972,1972,0
20231011,134100,76568513,1972,1972,1972,1972,0
20231011,134000,76568513,1972,1972,1972,1972,0
20231011,133900,76568513,1972,1972,1972,1972,0
20231011,133800,76568513,1972,1972,1972,1972,0
20231011,133700,76568513,1972,1972,1972,1972,0
20231011,133600,76568513,1972,1972,1972,1972,16
20231011,133500,76536961,1972,1972,1972,1972,0
20231011,133400,76536961,1972,1972,1972,1972,0
20231011,133300,76536961,1972,1972,1972,1972,0
20231011,133200,76536961,1972,1972,1972,1972,0
20231011,133100,76536961,1972,1972,1972,1972,84
20231011,133000,76371313,1972,1972,1972,1972,0
20231011,132900,76371313,1972,1972,1972,1972,0
20231011,132800,76371313,1972,1972,1972,1972,0
20231011,132700,76371313,1972,1972,1972,1972,0
20231011,132600,76371313,1972,1972,1972,1972,0
20231011,132500,76371313,1972,1972,1972,1972,7
20231011,132400,76357509,1972,1972,1972,1972,0
20231011,132300,76357509,1972,1972,1972,1972,0
20231011,132200,76357509,1972,1971,1972,1971,901
20231011,132100,74580868,1970,1970,1970,1970,0
20231011,132000,74580868,1970,1970,1970,1970,70
20231011,131900,74442968,1970,1970,1970,1970,0
20231011,131800,74442968,1970,1970,1970,1970,0
20231011,131700,74442968,1970,1970,1970,1970,0
20231011,131600,74442968,1970,1970,1970,1970,0
20231011,131500,74442968,1970,1970,1970,1970,0
20231011,131400,74442968,1970,1970,1970,1970,0
20231011,131300,74442968,1970,1970,1970,1970,0
20231011,131200,74442968,1970,1970,1970,1970,0
20231011,131100,74442968,1970,1969,1970,1969,2714
20231011,131000,69097102,1964,1964,1964,1964,0
20231011,130900,69097102,1964,1964,1964,1964,1718
20231011,130800,65722950,1964,1964,1964,1964,50
20231011,130700,65624750,1964,1964,1964,1964,0
20231011,130600,65624750,1964,1965,1965,1964,1643
20231011,130500,62397098,1965,1965,1965,1965,299
20231011,130400,61809563,1964,1969,1969,1964,143
20231011,130300,61528586,1969,1969,1969,1969,1
20231011,130200,61526617,1969,1969,1969,1969,0
20231011,130100,61526617,1969,1969,1969,1969,0
20231011,130000,61526617,1969,1969,1969,1969,0
20231011,125900,61526617,1969,1969,1969,1969,0
20231011,125800,61526617,1969,1969,1969,1969,0
20231011,125700,61526617,1969,1968,1969,1968,5
20231011,125600,61516776,1968,1968,1968,1968,0
20231011,125500,61516776,1968,1968,1968,1968,0
20231011,125400,61516776,1968,1968,1968,1968,1
20231011,125300,61514808,1969,1969,1969,1969,0
20231011,125200,61514808,1969,1969,1969,1969,0
20231011,125100,61514808,1969,1969,1969,1969,1
20231011,125000,61512839,1966,1966,1966,1966,1
20231011,124900,61510873,1966,1966,1966,1966,1
20231011,124800,61508907,1966,1966,1966,1966,33
20231011,124700,61444029,1965,1965,1965,1965,0
20231011,124600,61444029,1965,1965,1965,1965,129
20231011,124500,61190544,1965,1965,1965,1965,0
20231011,124400,61190544,1965,1965,1965,1965,0
20231011,124300,61190544,1965,1965,1965,1965,0
20231011,124200,61190544,1965,1965,1965,1965,100
20231011,124100,60994044,1965,1965,1965,1965,0
20231011,124000,60994044,1965,1965,1965,1965,15
20231011,123900,60964569,1965,1965,1965,1965,820
20231011,123800,59353269,1969,1969,1969,1969,0
20231011,123700,59353269,1969,1969,1969,1969,9
20231011,123600,59335548,1969,1969,1969,1969,0
20231011,123500,59335548,1969,1969,1969,1969,0
20231011,123400,59335548,1969,1969,1969,1969,0
20231011,123300,59335548,1969,1969,1969,1969,0
20231011,123200,59335548,1969,1969,1969,1969,2
20231011,123100,59331610,1965,1965,1965,1965,0
20231011,123000,59331610,1965,1965,1965,1965,0
20231011,122900,59331610,1965,1965,1965,1965,0
20231011,122800,59331610,1965,1965,1965,1965,0
20231011,122700,59331610,1965,1969,1969,1965,1153
20231011,122600,57063455,1970,1970,1970,1970,0
20231011,122500,57063455,1970,1970,1970,1970,1
20231011,122400,57061485,1969,1969,1969,1969,2
20231011,122300,57057547,1969,1969,1969,1969,0
20231011,122200,57057547,1969,1969,1969,1969,0
20231011,122100,57057547,1969,1969,1969,1969,0
20231011,122000,57057547,1969,1969,1969,1969,0
20231011,121900,57057547,1969,1969,1969,1969,0
20231011,121800,57057547,1969,1969,1969,1969,0
20231011,121700,57057547,1969,1969,1969,1969,0
20231011,121600,57057547,1969,1969,1969,1969,0
20231011,121500,57057547,1969,1969,1969,1969,0
20231011,121400,57057547,1969,1969,1969,1969,0
20231011,121300,57057547,1969,1969,1969,1969,20
20231011,121200,57018167,1969,1969,1969,1969,0
20231011,121100,57018167,1969,1969,1969,1969,0
20231011,121000,57018167,1969,1969,1969,1969,0
20231011,120900,57018167,1969,1969,1969,1969,0
20231011,120800,57018167,1969,1969,1969,1969,0
20231011,120700,57018167,1969,1969,1969,1969,45
20231011,120600,56929562,1969,1969,1969,1969,0
20231011,120500,56929562,1969,1969,1969,1969,0
20231011,120400,56929562,1969,1969,1969,1969,269
20231011,120300,56399901,1970,1970,1970,1970,0
20231011,120200,56399901,1970,1970,1970,1970,0
20231011,120100,56399901,1970,1970,1970,1970,152
20231011,120000,56100461,1969,1969,1969,1969,0
20231011,115900,56100461,1969,1969,1969,1969,0
20231011,115800,56100461,1969,1969,1969,1969,45
20231011,115700,56011856,1969,1969,1969,1969,0
20231011,115600,56011856,1969,1969,1969,1969,0
20231011,115500,56011856,1969,1969,1969,1969,0
20231011,115400,56011856,1969,1969,1969,1969,0
20231011,115300,56011856,1969,1969,1969,1969,0
20231011,115200,56011856,1969,1969,1969,1969,423
20231011,115100,55178969,1969,1969,1969,1969,0
20231011,115000,55178969,1969,1969,1969,1969,0
20231011,114900,55178969,1969,1969,1969,1969,50
20231011,114800,55080519,1969,1969,1969,1969,520
20231011,114700,54056639,1968,1968,1968,1968,0
20231011,114600,54056639,1968,1968,1968,1968,0
20231011,114500,54056639,1968,1968,1968,1968,0
20231011,114400,54056639,1968,1968,1968,1968,0
20231011,114300,54056639,1968,1968,1968,1968,0
20231011,114200,54056639,1968,1968,1968,1968,0
20231011,114100,54056639,1968,1968,1968,1968,0
20231011,114000,54056639,1968,1968,1968,1968,10
20231011,113900,54036959,1967,1967,1967,1967,1
20231011,113800,54034992,1966,1966,1966,1966,0
20231011,113700,54034992,1966,1966,1966,1966,0
20231011,113600,54034992,1966,1966,1966,1966,2
20231011,113500,54031060,1965,1965,1965,1965,1
20231011,113400,54029095,1966,1966,1966,1966,0
20231011,113300,54029095,1966,1966,1966,1966,0
20231011,113200,54029095,1966,1966,1966,1966,0
20231011,113100,54029095,1966,1966,1966,1966,0
20231011,113000,54029095,1966,1966,1966,1966,0
20231011,112900,54029095,1966,1966,1966,1966,0
20231011,112800,54029095,1966,1966,1966,1966,2
20231011,112700,54025163,1966,1966,1966,1966,1
20231011,112600,54023197,1970,1970,1970,1970,0
20231011,112500,54023197,1970,1970,1970,1970,0
20231011,112400,54023197,1970,1970,1970,1970,0
20231011,112300,54023197,1970,1970,1970,1970,0
20231011,112200,54023197,1970,1970,1970,1970,0
20231011,112100,54023197,1970,1970,1970,1970,0
20231011,112000,54023197,1970,1970,1970,1970,0
20231011,111900,54023197,1970,1970,1970,1970,0
20231011,111800,54023197,1970,1970,1970,1970,1
20231011,111700,54021227,1970,1970,1970,1970,0
20231011,111600,54021227,1970,1970,1970,1970,200
20231011,111500,53627227,1967,1967,1967,1967,0
20231011,111400,53627227,1967,1967,1967,1967,0
20231011,111300,53627227,1967,1967,1967,1967,95
20231011,111200,53440362,1967,1967,1967,1967,5
20231011,111100,53430527,1967,1967,1967,1967,0
20231011,111000,53430527,1967,1967,1967,1967,0
20231011,110900,53430527,1967,1967,1967,1967,0
20231011,110800,53430527,1967,1967,1967,1967,0
20231011,110700,53430527,1967,1967,1967,1967,0
20231011,110600,53430527,1967,1967,1967,1967,0
20231011,110500,53430527,1967,1967,1967,1967,0
20231011,110400,53430527,1967,1967,1967,1967,0
20231011,110300,53430527,1967,1967,1967,1967,0
20231011,110200,53430527,1967,1967,1967,1967,7
20231011,110100,53416758,1967,1966,1967,1966,591
20231011,110000,52254351,1961,1961,1961,1961,0
20231011,105900,52254351,1961,1961,1961,1961,0
20231011,105800,52254351,1961,1961,1961,1961,0
20231011,105700,52254351,1961,1961,1961,1961,0
20231011,105600,52254351,1961,1961,1961,1961,0
20231011,105500,52254351,1961,1961,1961,1961,0
20231011,105400,52254351,1961,1961,1961,1961,0
20231011,105300,52254351,1961,1961,1961,1961,0
20231011,105200,52254351,1961,1961,1961,1961,0
20231011,105100,52254351,1961,1961,1961,1961,0
20231011,105000,52254351,1961,1961,1961,1961,0
20231011,104900,52254351,1961,1961,1961,1961,0
20231011,104800,52254351,1961,1961,1961,1961,0
20231011,104700,52254351,1961,1961,1961,1961,0
20231011,104600,52254351,1961,1961,1961,1961,0
20231011,104500,52254351,1961,1961,1961,1961,0
20231011,104400,52254351,1961,1961,1961,1961,59
20231011,104300,52138652,1961,1962,1962,1961,66
20231011,104200,52009200,1962,1962,1962,1962,101
20231011,104100,51811038,1962,1962,1962,1962,0
20231011,104000,51811038,1962,1962,1962,1962,920
20231011,103900,50005998,1962,1962,1962,1962,0
20231011,103800,50005998,1962,1962,1962,1962,9
20231011,103700,49988340,1971,1971,1971,1971,0
20231011,103600,49988340,1971,1971,1971,1971,0
20231011,103500,49988340,1971,1971,1971,1971,0
20231011,103400,49988340,1971,1971,1971,1971,0
20231011,103300,49988340,1971,1971,1971,1971,1
20231011,103200,49986369,1971,1971,1971,1971,1
20231011,103100,49984398,1962,1962,1962,1962,44
20231011,103000,49898070,1961,1961,1961,1961,0
20231011,102900,49898070,1961,1961,1961,1961,0
20231011,102800,49898070,1961,1961,1961,1961,0
20231011,102700,49898070,1961,1961,1961,1961,0
20231011,102600,49898070,1961,1961,1961,1961,72
20231011,102500,49756878,1974,1974,1974,1974,0
20231011,102400,49756878,1974,1974,1974,1974,0
20231011,102300,49756878,1974,1974,1974,1974,50
20231011,102200,49658178,1974,1974,1974,1974,0
20231011,102100,49658178,1974,1974,1974,1974,1
20231011,102000,49656204,1961,1961,1961,1961,3
20231011,101900,49650321,1961,1974,1974,1961,9
20231011,101800,49632568,1962,1974,1974,1961,3
20231011,101700,49626671,1962,1970,1973,1962,18
20231011,101600,49591244,1971,1971,1971,1971,0
20231011,101500,49591244,1971,1973,1973,1971,20
20231011,101400,49551790,1973,1973,1973,1973,0
20231011,101300,49551790,1973,1973,1973,1973,0
20231011,101200,49551790,1973,1975,1975,1973,5
20231011,101100,49541917,1973,1976,1976,1973,292
20231011,101000,48965036,1976,1976,1976,1976,0
20231011,100900,48965036,1976,1976,1976,1976,5
20231011,100800,48955156,1976,1976,1977,1976,7
20231011,100700,48941323,1975,1977,1977,1975,3
20231011,100600,48935395,1974,1975,1975,1974,2
20231011,100500,48931446,1976,1979,1979,1976,3
20231011,100400,48925514,1978,1978,1978,1977,46
20231011,100300,48834527,1978,1978,1978,1978,1
20231011,100200,48832549,1960,1960,1960,1960,0
20231011,100100,48832549,1960,1979,1979,1960,1723
20231011,100000,45453911,1960,1960,1960,1960,0
20231011,095900,45453911,1960,1960,1960,1960,0
20231011,095800,45453911,1960,1966,1966,1960,1900
20231011,095700,41728075,1966,1968,1968,1966,600
20231011,095600,40548232,1967,1967,1967,1967,0
20231011,095500,40548232,1967,1967,1967,1967,0
20231011,095400,40548232,1967,1967,1967,1967,0
20231011,095300,40548232,1967,1967,1967,1967,0
20231011,095200,40548232,1967,1967,1967,1967,100
20231011,095100,40351532,1967,1967,1967,1967,339
20231011,095000,39684719,1978,1978,1978,1978,0
20231011,094900,39684719,1978,1978,1978,1978,0
20231011,094800,39684719,1978,1969,1978,1966,2776
20231011,094700,34220182,1979,1979,1979,1979,0
20231011,094600,34220182,1979,1978,1979,1968,1202
20231011,094500,31854584,1979,1979,1979,1978,4
20231011,094400,31846669,1979,1979,1979,1979,0
20231011,094300,31846669,1979,1979,1979,1979,0
20231011,094200,31846669,1979,1979,1979,1979,0
20231011,094100,31846669,1979,1979,1979,1979,0
20231011,094000,31846669,1979,1979,1979,1979,0
20231011,093900,31846669,1979,1979,1979,1979,0
20231011,093800,31846669,1979,1979,1979,1979,0
20231011,093700,31846669,1979,1970,1979,1970,4470
20231011,093600,23036664,1970,1970,1970,1970,67
20231011,093500,22904674,1978,1970,1978,1970,206
20231011,093400,22498846,1978,1978,1978,1978,0
20231011,093300,22498846,1978,1978,1978,1978,5
20231011,093200,22488956,1979,1979,1979,1979,0
20231011,093100,22488956,1979,1978,1980,1978,347
20231011,093000,21802565,1977,1977,1977,1977,3
20231011,092900,21796634,1978,1978,1978,1978,0
20231011,092800,21796634,1978,1978,1978,1978,0
20231011,092700,21796634,1978,1978,1978,1978,0
20231011,092600,21796634,1978,1978,1978,1978,0
20231011,092500,21796634,1978,1978,1978,1978,0
20231011,092400,21796634,1978,1978,1978,1978,20
20231011,092300,21757074,1978,1978,1978,1978,0
20231011,092200,21757074,1978,1978,1978,1978,5
20231011,092100,21747184,1978,1978,1978,1978,10
20231011,092000,21727404,1978,1978,1978,1978,0
20231011,091900,21727404,1978,1978,1978,1978,0
20231011,091800,21727404,1978,1978,1978,1978,0
20231011,091700,21727404,1978,1978,1978,1978,0
20231011,091600,21727404,1978,1978,1978,1978,0
20231011,091500,21727404,1978,1977,1978,1977,12
20231011,091400,21703679,1976,1976,1976,1976,0
20231011,091300,21703679,1976,1976,1976,1976,0
20231011,091200,21703679,1976,1976,1976,1976,11
20231011,091100,21681943,1959,1959,1959,1959,0
20231011,091000,21681943,1959,1959,1959,1959,1
20231011,090900,21679984,1975,1965,1975,1954,2582
20231011,090800,16595568,1950,1950,1950,1950,85
20231011,090700,16429818,1965,1965,1965,1950,303
20231011,090600,15834438,1965,1965,1965,1965,0
20231011,090500,15834438,1965,1965,1965,1965,11
20231011,090400,15812823,1966,1960,1966,1960,53
20231011,090300,15708925,1968,1969,1969,1946,678
20231011,090200,14376313,1971,1971,1971,1971,0
20231011,090100,14376313,1971,1940,1971,1940,164
20231011,090000,14054968,1937,1923,1937,1923,7308