KissMeData/023460/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,190700,101291443,1990,1990,1990,1990,2488
20231101,190600,101291443,1990,1990,1990,1990,0
20231101,190500,101291443,1990,1990,1990,1990,0
20231101,190400,101291443,1990,1990,1990,1990,0
20231101,190300,101291443,1990,1990,1990,1990,0
20231101,190200,101291443,1990,1990,1990,1990,0
20231101,190100,101291443,1990,1990,1990,1990,0
20231101,190000,101291443,1990,1990,1990,1990,0
20231101,185900,101291443,1990,1990,1990,1990,0
20231101,185800,101291443,1990,1990,1990,1990,0
20231101,185700,101291443,1990,1990,1990,1990,0
20231101,185600,101291443,1990,1990,1990,1990,0
20231101,185500,101291443,1990,1990,1990,1990,0
20231101,185400,101291443,1990,1990,1990,1990,0
20231101,185300,101291443,1990,1990,1990,1990,0
20231101,185200,101291443,1990,1990,1990,1990,0
20231101,185100,101291443,1990,1990,1990,1990,0
20231101,185000,101291443,1990,1990,1990,1990,0
20231101,184900,101291443,1990,1990,1990,1990,0
20231101,184800,101291443,1990,1990,1990,1990,0
20231101,184700,101291443,1990,1990,1990,1990,0
20231101,184600,101291443,1990,1990,1990,1990,0
20231101,184500,101291443,1990,1990,1990,1990,0
20231101,184400,101291443,1990,1990,1990,1990,0
20231101,184300,101291443,1990,1990,1990,1990,0
20231101,184200,101291443,1990,1990,1990,1990,0
20231101,184100,101291443,1990,1990,1990,1990,0
20231101,184000,101291443,1990,1990,1990,1990,0
20231101,183900,101291443,1990,1990,1990,1990,0
20231101,183800,101291443,1990,1990,1990,1990,0
20231101,183700,101291443,1990,1990,1990,1990,2488
20231101,183600,101291443,1990,1990,1990,1990,0
20231101,183500,101291443,1990,1990,1990,1990,0
20231101,183400,101291443,1990,1990,1990,1990,0
20231101,183300,101291443,1990,1990,1990,1990,0
20231101,183200,101291443,1990,1990,1990,1990,0
20231101,183100,101291443,1990,1990,1990,1990,0
20231101,183000,101291443,1990,1990,1990,1990,0
20231101,182900,101291443,1990,1990,1990,1990,0
20231101,182800,101291443,1990,1990,1990,1990,0
20231101,182700,101291443,1990,1990,1990,1990,0
20231101,182600,101291443,1990,1990,1990,1990,0
20231101,182500,101291443,1990,1990,1990,1990,0
20231101,182400,101291443,1990,1990,1990,1990,0
20231101,182300,101291443,1990,1990,1990,1990,0
20231101,182200,101291443,1990,1990,1990,1990,0
20231101,182100,101291443,1990,1990,1990,1990,0
20231101,182000,101291443,1990,1990,1990,1990,0
20231101,181900,101291443,1990,1990,1990,1990,0
20231101,181800,101291443,1990,1990,1990,1990,0
20231101,181700,101291443,1990,1990,1990,1990,0
20231101,181600,101291443,1990,1990,1990,1990,0
20231101,181500,101291443,1990,1990,1990,1990,0
20231101,181400,101291443,1990,1990,1990,1990,0
20231101,181300,101291443,1990,1990,1990,1990,0
20231101,181200,101291443,1990,1990,1990,1990,0
20231101,181100,101291443,1990,1990,1990,1990,0
20231101,181000,101291443,1990,1990,1990,1990,0
20231101,180900,101291443,1990,1990,1990,1990,0
20231101,180800,101291443,1990,1990,1990,1990,0
20231101,180700,101291443,1990,1990,1990,1990,2488
20231101,180600,101291443,1990,1990,1990,1990,0
20231101,180500,101291443,1990,1990,1990,1990,0
20231101,180400,101291443,1990,1990,1990,1990,0
20231101,180300,101291443,1990,1990,1990,1990,0
20231101,180200,101291443,1990,1990,1990,1990,0
20231101,180100,101291443,1990,1990,1990,1990,0
20231101,180000,101291443,1990,1990,1990,1990,0
20231101,175900,101291443,1990,1990,1990,1990,0
20231101,175800,101291443,1990,1990,1990,1990,0
20231101,175700,101291443,1990,1990,1990,1990,0
20231101,175600,101291443,1990,1990,1990,1990,0
20231101,175500,101291443,1990,1990,1990,1990,0
20231101,175400,101291443,1990,1990,1990,1990,0
20231101,175300,101291443,1990,1990,1990,1990,0
20231101,175200,101291443,1990,1990,1990,1990,0
20231101,175100,101291443,1990,1990,1990,1990,0
20231101,175000,101291443,1990,1990,1990,1990,0
20231101,174900,101291443,1990,1990,1990,1990,0
20231101,174800,101291443,1990,1990,1990,1990,0
20231101,174700,101291443,1990,1990,1990,1990,0
20231101,174600,101291443,1990,1990,1990,1990,0
20231101,174500,101291443,1990,1990,1990,1990,0
20231101,174400,101291443,1990,1990,1990,1990,0
20231101,174300,101291443,1990,1990,1990,1990,0
20231101,174200,101291443,1990,1990,1990,1990,0
20231101,174100,101291443,1990,1990,1990,1990,0
20231101,174000,101291443,1990,1990,1990,1990,0
20231101,173900,101291443,1990,1990,1990,1990,0
20231101,173800,101291443,1990,1990,1990,1990,0
20231101,173700,101291443,1990,1990,1990,1990,2488
20231101,173600,101291443,1990,1990,1990,1990,0
20231101,173500,101291443,1990,1990,1990,1990,0
20231101,173400,101291443,1990,1990,1990,1990,0
20231101,173300,101291443,1990,1990,1990,1990,0
20231101,173200,101291443,1990,1990,1990,1990,0
20231101,173100,101291443,1990,1990,1990,1990,0
20231101,173000,101291443,1990,1990,1990,1990,0
20231101,172900,101291443,1990,1990,1990,1990,0
20231101,172800,101291443,1990,1990,1990,1990,0
20231101,172700,101291443,1990,1990,1990,1990,0
20231101,172600,101291443,1990,1990,1990,1990,0
20231101,172500,101291443,1990,1990,1990,1990,0
20231101,172400,101291443,1990,1990,1990,1990,0
20231101,172300,101291443,1990,1990,1990,1990,0
20231101,172200,101291443,1990,1990,1990,1990,0
20231101,172100,101291443,1990,1990,1990,1990,0
20231101,172000,101291443,1990,1990,1990,1990,0
20231101,171900,101291443,1990,1990,1990,1990,0
20231101,171800,101291443,1990,1990,1990,1990,0
20231101,171700,101291443,1990,1990,1990,1990,0
20231101,171600,101291443,1990,1990,1990,1990,0
20231101,171500,101291443,1990,1990,1990,1990,0
20231101,171400,101291443,1990,1990,1990,1990,0
20231101,171300,101291443,1990,1990,1990,1990,0
20231101,171200,101291443,1990,1990,1990,1990,0
20231101,171100,101291443,1990,1990,1990,1990,0
20231101,171000,101291443,1990,1990,1990,1990,0
20231101,170900,101291443,1990,1990,1990,1990,0
20231101,170800,101291443,1990,1990,1990,1990,0
20231101,170700,101291443,1990,1990,1990,1990,2488
20231101,170600,101291443,1990,1990,1990,1990,0
20231101,170500,101291443,1990,1990,1990,1990,0
20231101,170400,101291443,1990,1990,1990,1990,0
20231101,170300,101291443,1990,1990,1990,1990,0
20231101,170200,101291443,1990,1990,1990,1990,0
20231101,170100,101291443,1990,1990,1990,1990,0
20231101,170000,101291443,1990,1990,1990,1990,0
20231101,165900,101291443,1990,1990,1990,1990,0
20231101,165800,101291443,1990,1990,1990,1990,0
20231101,165700,101291443,1990,1990,1990,1990,0
20231101,165600,101291443,1990,1990,1990,1990,0
20231101,165500,101291443,1990,1990,1990,1990,0
20231101,165400,101291443,1990,1990,1990,1990,0
20231101,165300,101291443,1990,1990,1990,1990,0
20231101,165200,101291443,1990,1990,1990,1990,0
20231101,165100,101291443,1990,1990,1990,1990,0
20231101,165000,101291443,1990,1990,1990,1990,0
20231101,164900,101291443,1990,1990,1990,1990,0
20231101,164800,101291443,1990,1990,1990,1990,0
20231101,164700,101291443,1990,1990,1990,1990,0
20231101,164600,101291443,1990,1990,1990,1990,0
20231101,164500,101291443,1990,1990,1990,1990,0
20231101,164400,101291443,1990,1990,1990,1990,0
20231101,164300,101291443,1990,1990,1990,1990,0
20231101,164200,101291443,1990,1990,1990,1990,0
20231101,164100,101291443,1990,1990,1990,1990,0
20231101,164000,101291443,1990,1990,1990,1990,0
20231101,163900,101291443,1990,1990,1990,1990,0
20231101,163800,101291443,1990,1990,1990,1990,0
20231101,163700,101291443,1990,1990,1990,1990,2488
20231101,163600,101291443,1990,1990,1990,1990,0
20231101,163500,101291443,1990,1990,1990,1990,0
20231101,163400,101291443,1990,1990,1990,1990,0
20231101,163300,101291443,1990,1990,1990,1990,0
20231101,163200,101291443,1990,1990,1990,1990,0
20231101,163100,101291443,1990,1990,1990,1990,0
20231101,163000,101291443,1990,1990,1990,1990,0
20231101,162900,101291443,1990,1990,1990,1990,0
20231101,162800,101291443,1990,1990,1990,1990,0
20231101,162700,101291443,1990,1990,1990,1990,0
20231101,162600,101291443,1990,1990,1990,1990,0
20231101,162500,101291443,1990,1990,1990,1990,0
20231101,162400,101291443,1990,1990,1990,1990,0
20231101,162300,101291443,1990,1990,1990,1990,0
20231101,162200,101291443,1990,1990,1990,1990,0
20231101,162100,101291443,1990,1990,1990,1990,0
20231101,162000,101291443,1990,1990,1990,1990,0
20231101,161900,101291443,1990,1990,1990,1990,0
20231101,161800,101291443,1990,1990,1990,1990,0
20231101,161700,101291443,1990,1990,1990,1990,0
20231101,161600,101291443,1990,1990,1990,1990,0
20231101,161500,101291443,1990,1990,1990,1990,0
20231101,161400,101291443,1990,1990,1990,1990,0
20231101,161300,101291443,1990,1990,1990,1990,0
20231101,161200,101291443,1990,1990,1990,1990,0
20231101,161100,101291443,1990,1990,1990,1990,0
20231101,161000,101291443,1990,1990,1990,1990,0
20231101,160900,101291443,1990,1990,1990,1990,0
20231101,160800,101291443,1990,1990,1990,1990,0
20231101,160700,101291443,1990,1990,1990,1990,2488
20231101,160600,101291443,1990,1990,1990,1990,0
20231101,160500,101291443,1990,1990,1990,1990,0
20231101,160400,101291443,1990,1990,1990,1990,0
20231101,160300,101291443,1990,1990,1990,1990,0
20231101,160200,101291443,1990,1990,1990,1990,0
20231101,160100,101291443,1990,1990,1990,1990,0
20231101,160000,101291443,1990,1990,1990,1990,0
20231101,155900,101291443,1990,1990,1990,1990,0
20231101,155800,101291443,1990,1990,1990,1990,0
20231101,155700,101291443,1990,1990,1990,1990,0
20231101,155600,101291443,1990,1990,1990,1990,0
20231101,155500,101291443,1990,1990,1990,1990,0
20231101,155400,101291443,1990,1990,1990,1990,0
20231101,155300,101291443,1990,1990,1990,1990,0
20231101,155200,101291443,1990,1990,1990,1990,0
20231101,155100,101291443,1990,1990,1990,1990,0
20231101,155000,101291443,1990,1990,1990,1990,0
20231101,154900,101291443,1990,1990,1990,1990,0
20231101,154800,101291443,1990,1990,1990,1990,0
20231101,154700,101291443,1990,1990,1990,1990,0
20231101,154600,101291443,1990,1990,1990,1990,0
20231101,154500,101291443,1990,1990,1990,1990,0
20231101,154400,101291443,1990,1990,1990,1990,0
20231101,154300,101291443,1990,1990,1990,1990,0
20231101,154200,101291443,1990,1990,1990,1990,0
20231101,154100,101291443,1990,1990,1990,1990,0
20231101,154000,101291443,1990,1990,1990,1990,0
20231101,153900,101291443,1990,1990,1990,1990,0
20231101,153800,101291443,1990,1990,1990,1990,0
20231101,153700,101291443,1990,1990,1990,1990,2488
20231101,153600,101291443,1990,1990,1990,1990,0
20231101,153500,101291443,1990,1990,1990,1990,0
20231101,153400,101291443,1990,1990,1990,1990,0
20231101,153300,101291443,1990,1990,1990,1990,0
20231101,153200,101291443,1990,1990,1990,1990,0
20231101,153100,101291443,1990,1990,1990,1990,0
20231101,153000,101291443,1990,1990,1990,1990,2488
20231101,152900,96340323,2020,2020,2020,2020,0
20231101,152800,96340323,2020,2020,2020,2020,0
20231101,152700,96340323,2020,2020,2020,2020,0
20231101,152600,96340323,2020,2020,2020,2020,0
20231101,152500,96340323,2020,2020,2020,2020,0
20231101,152400,96340323,2020,2020,2020,2020,0
20231101,152300,96340323,2020,2020,2020,2020,0
20231101,152200,96340323,2020,2020,2020,2020,0
20231101,152100,96340323,2020,2020,2020,2020,0
20231101,152000,96340323,2020,2020,2020,2020,0
20231101,151900,96340323,2020,2020,2020,2020,0
20231101,151800,96340323,2020,2020,2020,2020,22
20231101,151700,96295883,2020,2020,2020,2020,1
20231101,151600,96293863,2020,2020,2020,2020,4
20231101,151500,96285783,1997,1997,1997,1997,0
20231101,151400,96285783,1997,2000,2000,1997,40
20231101,151300,96205831,2015,2015,2015,2015,0
20231101,151200,96205831,2015,2015,2015,2015,5
20231101,151100,96195756,2020,2020,2020,2020,0
20231101,151000,96195756,2020,2020,2020,2020,0
20231101,150900,96195756,2020,2020,2020,2020,0
20231101,150800,96195756,2020,2020,2020,2020,0
20231101,150700,96195756,2020,2020,2020,2020,0
20231101,150600,96195756,2020,2020,2020,2020,18
20231101,150500,96159396,2020,2020,2020,2020,0
20231101,150400,96159396,2020,2020,2020,2020,0
20231101,150300,96159396,2020,2020,2020,2020,0
20231101,150200,96159396,2020,2020,2020,2020,0
20231101,150100,96159396,2020,2020,2020,2020,0
20231101,150000,96159396,2020,2020,2020,2020,26
20231101,145900,96106876,2005,2005,2005,2005,5
20231101,145800,96096851,2000,2015,2015,2000,30
20231101,145700,96036641,2025,2025,2025,2025,0
20231101,145600,96036641,2025,2025,2025,2025,0
20231101,145500,96036641,2025,2025,2025,2025,0
20231101,145400,96036641,2025,2025,2025,2025,0
20231101,145300,96036641,2025,2015,2025,2015,6
20231101,145200,96024501,2025,2025,2025,2025,25
20231101,145100,95973876,2025,2025,2025,2025,18
20231101,145000,95937426,2025,2005,2025,2005,22
20231101,144900,95893276,2030,2030,2030,2030,10
20231101,144800,95872976,2030,2030,2030,2030,0
20231101,144700,95872976,2030,2030,2030,2030,0
20231101,144600,95872976,2030,2030,2030,2030,0
20231101,144500,95872976,2030,2030,2030,2030,10
20231101,144400,95852676,2030,2030,2030,2030,0
20231101,144300,95852676,2030,2030,2030,2030,0
20231101,144200,95852676,2030,2030,2030,2030,0
20231101,144100,95852676,2030,2030,2030,2030,10
20231101,144000,95832376,2030,2030,2030,2030,0
20231101,143900,95832376,2030,2030,2030,2030,0
20231101,143800,95832376,2030,2030,2030,2030,0
20231101,143700,95832376,2030,2030,2030,2030,0
20231101,143600,95832376,2030,2030,2030,2030,0
20231101,143500,95832376,2030,2030,2030,2030,0
20231101,143400,95832376,2030,2030,2030,2030,0
20231101,143300,95832376,2030,2030,2030,2030,10
20231101,143200,95812076,2030,2030,2030,2030,10
20231101,143100,95791776,2030,2030,2030,2030,10
20231101,143000,95771476,2035,2035,2035,2035,8
20231101,142900,95755196,1995,1995,1995,1995,0
20231101,142800,95755196,1995,1995,1995,1995,0
20231101,142700,95755196,1995,1995,1995,1995,0
20231101,142600,95755196,1995,1995,1995,1995,0
20231101,142500,95755196,1995,1995,1995,1995,0
20231101,142400,95755196,1995,2035,2035,1995,322
20231101,142300,95102462,2040,2040,2040,2040,0
20231101,142200,95102462,2040,2040,2040,2040,0
20231101,142100,95102462,2040,2040,2040,2040,0
20231101,142000,95102462,2040,2040,2040,2040,0
20231101,141900,95102462,2040,2040,2040,2040,165
20231101,141800,94765862,2040,2040,2040,2040,0
20231101,141700,94765862,2040,2040,2040,2040,0
20231101,141600,94765862,2040,2040,2040,2040,0
20231101,141500,94765862,2040,2040,2040,2040,0
20231101,141400,94765862,2040,2040,2040,2040,0
20231101,141300,94765862,2040,2040,2040,2040,0
20231101,141200,94765862,2040,2040,2040,2040,0
20231101,141100,94765862,2040,2040,2040,2040,0
20231101,141000,94765862,2040,2040,2040,2040,10
20231101,140900,94745462,2040,2040,2040,2040,0
20231101,140800,94745462,2040,2040,2040,2040,0
20231101,140700,94745462,2040,2040,2040,2040,0
20231101,140600,94745462,2040,2040,2040,2040,10
20231101,140500,94725062,2040,2040,2040,2040,0
20231101,140400,94725062,2040,2040,2040,2040,0
20231101,140300,94725062,2040,2040,2040,2040,10
20231101,140200,94704662,2040,2040,2040,2040,0
20231101,140100,94704662,2040,2040,2040,2040,0
20231101,140000,94704662,2040,2040,2040,2040,10
20231101,135900,94684262,2040,2040,2040,2040,0
20231101,135800,94684262,2040,2040,2040,2040,0
20231101,135700,94684262,2040,2040,2040,2040,10
20231101,135600,94663862,2040,2045,2045,2040,128
20231101,135500,94402652,2045,2045,2045,2045,0
20231101,135400,94402652,2045,2045,2045,2045,4
20231101,135300,94394472,2050,2050,2050,2050,0
20231101,135200,94394472,2050,2050,2050,2050,0
20231101,135100,94394472,2050,2050,2050,2050,0
20231101,135000,94394472,2050,2050,2050,2050,0
20231101,134900,94394472,2050,2050,2050,2050,0
20231101,134800,94394472,2050,2050,2050,2050,0
20231101,134700,94394472,2050,2050,2050,2050,13
20231101,134600,94367822,2045,2045,2045,2045,0
20231101,134500,94367822,2045,2045,2045,2045,175
20231101,134400,94009947,2045,2045,2045,2045,0
20231101,134300,94009947,2045,2045,2045,2045,0
20231101,134200,94009947,2045,2045,2045,2045,10
20231101,134100,93989497,2045,2045,2045,2045,0
20231101,134000,93989497,2045,2045,2045,2045,0
20231101,133900,93989497,2045,2045,2045,2045,0
20231101,133800,93989497,2045,2045,2045,2045,25
20231101,133700,93938372,2045,2045,2045,2045,10
20231101,133600,93917922,2045,2045,2045,2045,201
20231101,133500,93506877,2045,2045,2045,2045,10
20231101,133400,93486427,2045,2045,2045,2045,5
20231101,133300,93476202,2045,2045,2045,2045,4
20231101,133200,93468022,2030,2030,2030,2030,0
20231101,133100,93468022,2030,2030,2030,2030,0
20231101,133000,93468022,2030,2030,2030,2030,0
20231101,132900,93468022,2030,2030,2030,2030,0
20231101,132800,93468022,2030,2030,2030,2030,0
20231101,132700,93468022,2030,2030,2030,2030,0
20231101,132600,93468022,2030,2030,2030,2030,1
20231101,132500,93465992,2050,2050,2050,2050,0
20231101,132400,93465992,2050,2050,2050,2050,0
20231101,132300,93465992,2050,2050,2050,2050,0
20231101,132200,93465992,2050,2050,2050,2050,0
20231101,132100,93465992,2050,2050,2050,2050,0
20231101,132000,93465992,2050,2050,2050,2050,0
20231101,131900,93465992,2050,2050,2050,2050,0
20231101,131800,93465992,2050,2050,2050,2050,0
20231101,131700,93465992,2050,2050,2050,2050,0
20231101,131600,93465992,2050,2050,2050,2050,0
20231101,131500,93465992,2050,2045,2050,2040,59
20231101,131400,93345352,2035,2020,2035,2020,160
20231101,131300,93019782,2035,2035,2035,2035,0
20231101,131200,93019782,2035,2035,2035,2035,0
20231101,131100,93019782,2035,2035,2035,2035,5
20231101,131000,93009607,2035,2025,2035,2020,530
20231101,130900,91938772,2035,2035,2035,2035,5
20231101,130800,91928597,2035,2035,2035,2035,0
20231101,130700,91928597,2035,2035,2035,2035,10
20231101,130600,91908247,2035,2035,2035,2035,0
20231101,130500,91908247,2035,2035,2035,2035,0
20231101,130400,91908247,2035,2035,2035,2035,0
20231101,130300,91908247,2035,2035,2035,2035,0
20231101,130200,91908247,2035,2030,2035,2030,2
20231101,130100,91904182,2035,2035,2035,2035,0
20231101,130000,91904182,2035,2035,2035,2035,0
20231101,125900,91904182,2035,2035,2035,2035,0
20231101,125800,91904182,2035,2035,2035,2035,0
20231101,125700,91904182,2035,2035,2035,2035,0
20231101,125600,91904182,2035,2030,2035,2030,8
20231101,125500,91887907,2035,2035,2035,2035,37
20231101,125400,91812612,2035,2035,2035,2035,0
20231101,125300,91812612,2035,2035,2035,2035,0
20231101,125200,91812612,2035,2035,2035,2035,0
20231101,125100,91812612,2035,2035,2035,2035,0
20231101,125000,91812612,2035,2035,2035,2035,0
20231101,124900,91812612,2035,2035,2035,2035,0
20231101,124800,91812612,2035,2035,2035,2035,0
20231101,124700,91812612,2035,2025,2035,2025,10
20231101,124600,91792342,2025,2025,2025,2025,0
20231101,124500,91792342,2025,2025,2025,2025,0
20231101,124400,91792342,2025,2025,2025,2025,0
20231101,124300,91792342,2025,2025,2025,2025,110
20231101,124200,91569592,2025,2025,2025,2025,0
20231101,124100,91569592,2025,2025,2025,2025,0
20231101,124000,91569592,2025,2025,2025,2025,0
20231101,123900,91569592,2025,2025,2025,2025,0
20231101,123800,91569592,2025,2025,2025,2025,0
20231101,123700,91569592,2025,2025,2025,2025,0
20231101,123600,91569592,2025,2025,2025,2025,8
20231101,123500,91553392,2025,2015,2025,2015,13
20231101,123400,91527142,2015,2015,2015,2015,9
20231101,123300,91509007,2015,2015,2015,2015,0
20231101,123200,91509007,2015,2015,2015,2015,0
20231101,123100,91509007,2015,2015,2015,2015,9
20231101,123000,91490872,2015,2010,2015,2010,15
20231101,122900,91460657,1997,1997,1997,1997,0
20231101,122800,91460657,1997,1997,1997,1997,0
20231101,122700,91460657,1997,1997,1997,1997,0
20231101,122600,91460657,1997,1997,1997,1997,0
20231101,122500,91460657,1997,1997,1997,1997,0
20231101,122400,91460657,1997,1997,1997,1997,0
20231101,122300,91460657,1997,1997,1997,1997,0
20231101,122200,91460657,1997,1997,1997,1997,0
20231101,122100,91460657,1997,1997,1997,1997,0
20231101,122000,91460657,1997,1997,1997,1997,0
20231101,121900,91460657,1997,1997,1997,1997,0
20231101,121800,91460657,1997,1997,1997,1997,0
20231101,121700,91460657,1997,1997,1997,1997,0
20231101,121600,91460657,1997,1997,1997,1997,2
20231101,121500,91456663,1995,1995,1995,1995,0
20231101,121400,91456663,1995,1995,1995,1995,0
20231101,121300,91456663,1995,1995,1995,1995,0
20231101,121200,91456663,1995,1995,1995,1995,0
20231101,121100,91456663,1995,1995,1995,1995,0
20231101,121000,91456663,1995,1995,1995,1995,0
20231101,120900,91456663,1995,1995,1995,1995,0
20231101,120800,91456663,1995,1995,1995,1995,0
20231101,120700,91456663,1995,1995,1995,1995,0
20231101,120600,91456663,1995,1995,1995,1995,0
20231101,120500,91456663,1995,1995,1995,1995,0
20231101,120400,91456663,1995,1995,1995,1995,0
20231101,120300,91456663,1995,2010,2010,1995,201
20231101,120200,91055478,2015,2015,2015,2015,0
20231101,120100,91055478,2015,2015,2015,2015,8
20231101,120000,91039358,2015,2010,2015,2010,9
20231101,115900,91021228,2010,1996,2010,1996,890
20231101,115800,89244704,1997,1998,1998,1997,91
20231101,115700,89062890,2000,2000,2000,2000,0
20231101,115600,89062890,2000,2000,2000,2000,0
20231101,115500,89062890,2000,2000,2000,2000,15
20231101,115400,89032890,2000,2000,2000,2000,0
20231101,115300,89032890,2000,2000,2000,2000,0
20231101,115200,89032890,2000,2000,2000,2000,18
20231101,115100,88996890,1998,1998,1998,1998,0
20231101,115000,88996890,1998,2000,2000,1998,21
20231101,114900,88954923,2000,2000,2000,2000,0
20231101,114800,88954923,2000,2000,2000,2000,8
20231101,114700,88938923,2015,2015,2015,2015,0
20231101,114600,88938923,2015,2015,2015,2015,0
20231101,114500,88938923,2015,2015,2015,2015,0
20231101,114400,88938923,2015,2015,2015,2015,0
20231101,114300,88938923,2015,2015,2015,2015,0
20231101,114200,88938923,2015,2015,2015,2015,0
20231101,114100,88938923,2015,2015,2015,2015,0
20231101,114000,88938923,2015,2015,2015,2015,0
20231101,113900,88938923,2015,2015,2015,2015,0
20231101,113800,88938923,2015,2015,2015,2015,0
20231101,113700,88938923,2015,2015,2015,2015,0
20231101,113600,88938923,2015,2015,2015,2015,0
20231101,113500,88938923,2015,2015,2015,2015,0
20231101,113400,88938923,2015,2015,2015,2015,0
20231101,113300,88938923,2015,2015,2015,2015,0
20231101,113200,88938923,2015,2015,2015,2015,0
20231101,113100,88938923,2015,2015,2015,2015,0
20231101,113000,88938923,2015,2015,2015,2015,0
20231101,112900,88938923,2015,2015,2015,2015,0
20231101,112800,88938923,2015,2015,2015,2015,0
20231101,112700,88938923,2015,2015,2015,2015,0
20231101,112600,88938923,2015,2015,2015,2015,0
20231101,112500,88938923,2015,2015,2015,2015,0
20231101,112400,88938923,2015,2015,2015,2015,0
20231101,112300,88938923,2015,2015,2015,2015,36
20231101,112200,88866383,2015,2015,2015,2015,4
20231101,112100,88858323,2015,2020,2020,2015,12
20231101,112000,88834123,2020,2020,2020,2020,0
20231101,111900,88834123,2020,2020,2020,2020,0
20231101,111800,88834123,2020,2020,2020,2020,1
20231101,111700,88832103,2020,2020,2020,2020,0
20231101,111600,88832103,2020,2020,2020,2020,0
20231101,111500,88832103,2020,2020,2020,2020,0
20231101,111400,88832103,2020,2020,2020,2020,0
20231101,111300,88832103,2020,2020,2020,2020,0
20231101,111200,88832103,2020,2020,2020,2020,3
20231101,111100,88826043,2020,2020,2020,2020,0
20231101,111000,88826043,2020,2020,2020,2020,0
20231101,110900,88826043,2020,2020,2020,2020,0
20231101,110800,88826043,2020,2020,2020,2020,0
20231101,110700,88826043,2020,2020,2020,2020,0
20231101,110600,88826043,2020,2020,2020,2020,0
20231101,110500,88826043,2020,2020,2020,2020,0
20231101,110400,88826043,2020,2020,2020,2020,0
20231101,110300,88826043,2020,2020,2020,2020,0
20231101,110200,88826043,2020,2020,2020,2020,10
20231101,110100,88805843,2020,2020,2020,2020,0
20231101,110000,88805843,2020,2020,2020,2020,0
20231101,105900,88805843,2020,2020,2020,2020,0
20231101,105800,88805843,2020,2020,2020,2020,0
20231101,105700,88805843,2020,2020,2020,2020,0
20231101,105600,88805843,2020,2020,2020,2020,0
20231101,105500,88805843,2020,1998,2020,1998,27
20231101,105400,88751809,1996,2000,2000,1996,100
20231101,105300,88552181,2020,2020,2020,2020,1
20231101,105200,88550161,2000,2000,2000,2000,0
20231101,105100,88550161,2000,2000,2000,2000,22
20231101,105000,88506161,2000,2000,2000,2000,0
20231101,104900,88506161,2000,2000,2000,2000,0
20231101,104800,88506161,2000,2000,2000,2000,0
20231101,104700,88506161,2000,2000,2000,2000,28
20231101,104600,88450161,2000,2000,2000,2000,0
20231101,104500,88450161,2000,2000,2000,2000,0
20231101,104400,88450161,2000,2000,2000,2000,0
20231101,104300,88450161,2000,2000,2000,2000,0
20231101,104200,88450161,2000,2020,2020,1999,9
20231101,104100,88432112,2025,2025,2025,2025,0
20231101,104000,88432112,2025,2025,2025,2025,0
20231101,103900,88432112,2025,2025,2025,2025,31
20231101,103800,88369337,2025,2025,2025,2025,0
20231101,103700,88369337,2025,2025,2025,2025,0
20231101,103600,88369337,2025,2025,2025,2025,0
20231101,103500,88369337,2025,2025,2025,2025,0
20231101,103400,88369337,2025,2025,2025,2025,1
20231101,103300,88367312,1998,1998,1998,1998,0
20231101,103200,88367312,1998,1998,1998,1998,0
20231101,103100,88367312,1998,1998,1998,1998,0
20231101,103000,88367312,1998,1998,1998,1998,0
20231101,102900,88367312,1998,1998,1998,1998,0
20231101,102800,88367312,1998,1998,1998,1998,0
20231101,102700,88367312,1998,1998,1998,1998,32
20231101,102600,88303376,1998,1996,1998,1996,3166
20231101,102500,81983984,1998,1998,1998,1998,0
20231101,102400,81983984,1998,1998,1998,1998,29
20231101,102300,81926042,1998,1998,1998,1998,0
20231101,102200,81926042,1998,1998,1998,1998,0
20231101,102100,81926042,1998,1998,1998,1998,30
20231101,102000,81866102,1998,1998,1998,1998,30
20231101,101900,81806162,1996,1996,1996,1996,5
20231101,101800,81796182,1996,1997,1997,1996,228
20231101,101700,81341093,1998,1998,1998,1998,0
20231101,101600,81341093,1998,1998,1998,1998,1
20231101,101500,81339095,1996,1996,1996,1996,0
20231101,101400,81339095,1996,1996,1996,1996,0
20231101,101300,81339095,1996,1996,1996,1996,2
20231101,101200,81335103,1998,1998,1998,1998,0
20231101,101100,81335103,1998,1998,1998,1998,34
20231101,101000,81267171,1997,1997,1997,1997,0
20231101,100900,81267171,1997,1997,1997,1997,201
20231101,100800,80865774,1997,1997,1997,1997,109
20231101,100700,80648101,1997,1997,1997,1997,0
20231101,100600,80648101,1997,1998,1998,1997,21
20231101,100500,80606144,1998,1998,1998,1998,0
20231101,100400,80606144,1998,1998,1998,1998,37
20231101,100300,80532218,1998,1998,1998,1998,200
20231101,100200,80132618,1998,1998,1998,1998,1
20231101,100100,80130620,1998,1998,1998,1998,0
20231101,100000,80130620,1998,1999,1999,1998,53
20231101,095900,80024687,1997,1997,1997,1997,0
20231101,095800,80024687,1997,1999,1999,1997,202
20231101,095700,79620893,1999,1999,1999,1999,46
20231101,095600,79528939,1999,1999,1999,1999,42
20231101,095500,79444981,1999,1999,1999,1999,0
20231101,095400,79444981,1999,1999,1999,1999,300
20231101,095300,78845281,1999,1999,1999,1999,30
20231101,095200,78785311,1999,1999,1999,1999,5
20231101,095100,78775316,2000,2000,2000,2000,14
20231101,095000,78747316,1990,1990,1990,1990,1
20231101,094900,78745326,1990,1999,1999,1990,103
20231101,094800,78539644,1999,1999,1999,1999,0
20231101,094700,78539644,1999,2010,2010,1999,436
20231101,094600,77667415,2020,2020,2020,2020,20
20231101,094500,77627015,2015,2015,2015,2015,10
20231101,094400,77606865,2010,2010,2010,2010,1
20231101,094300,77604855,2020,2020,2020,2020,1
20231101,094200,77602835,2020,2020,2020,2020,7
20231101,094100,77588695,2020,2020,2020,2020,1
20231101,094000,77586675,2025,2025,2025,2025,14
20231101,093900,77558325,2020,2010,2020,2010,2
20231101,093800,77554295,2020,2005,2020,2005,406
20231101,093700,76738765,2005,2010,2025,2005,885
20231101,093600,74964170,2010,2025,2025,2010,10
20231101,093500,74944040,2010,2025,2025,2010,21
20231101,093400,74901590,2020,2010,2020,2000,65
20231101,093300,74771420,2005,2040,2040,2000,2855
20231101,093200,69039890,2055,2075,2075,2040,402
20231101,093100,68211860,2080,2095,2095,2080,443
20231101,093000,67288410,2095,2100,2100,2085,227
20231101,092900,66813960,2115,2100,2115,2100,111
20231101,092800,66580590,2090,2095,2095,2070,2367
20231101,092700,61641340,2100,2115,2120,2095,1328
20231101,092600,58839360,2130,2165,2165,2130,557
20231101,092500,57641380,2160,2165,2175,2155,660
20231101,092400,56208225,2165,2170,2170,2155,954
20231101,092300,54144210,2180,2185,2185,2175,4220
20231101,092200,44960675,2185,2175,2185,2170,1991
20231101,092100,40626775,2175,2180,2185,2170,1822
20231101,092000,36656015,2175,2170,2175,2170,2250
20231101,091900,31767080,2170,2165,2170,2155,723
20231101,091800,30202440,2155,2165,2165,2155,424
20231101,091700,29285960,2165,2155,2165,2150,808
20231101,091600,27539440,2165,2130,2165,2130,157
20231101,091500,27200380,2125,2160,2165,2120,6116
20231101,091400,14097575,2165,2160,2165,2145,335
20231101,091300,13373875,2145,2150,2160,2145,838
20231101,091200,11570985,2145,2140,2150,2135,1167
20231101,091100,9068505,2140,2135,2140,2135,679
20231101,091000,7618730,2120,2130,2135,2120,1119
20231101,090900,5242230,2135,2130,2135,2130,117
20231101,090800,4992740,2130,2135,2135,2130,213
20231101,090700,4538950,2135,2140,2145,2105,841
20231101,090600,2750930,2145,2090,2145,2090,739
20231101,090500,1174025,2090,2025,2090,2025,551
20231101,090400,30375,2025,2025,2025,2025,0
20231101,090300,30375,2025,2025,2025,2025,0
20231101,090200,30375,2025,2025,2025,2025,5
20231101,090100,20250,2025,2025,2025,2025,5
20231101,090000,10125,2025,2025,2025,2025,5