KissMeData/058820/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,193600,2118819452,1932,1932,1932,1932,18389
20241112,193500,2118819452,1932,1932,1932,1932,0
20241112,193400,2118819452,1932,1932,1932,1932,0
20241112,193300,2118819452,1932,1932,1932,1932,0
20241112,193200,2118819452,1932,1932,1932,1932,0
20241112,193100,2118819452,1932,1932,1932,1932,0
20241112,193000,2118819452,1932,1932,1932,1932,0
20241112,192900,2118819452,1932,1932,1932,1932,0
20241112,192800,2118819452,1932,1932,1932,1932,0
20241112,192700,2118819452,1932,1932,1932,1932,0
20241112,192600,2118819452,1932,1932,1932,1932,0
20241112,192500,2118819452,1932,1932,1932,1932,0
20241112,192400,2118819452,1932,1932,1932,1932,0
20241112,192300,2118819452,1932,1932,1932,1932,0
20241112,192200,2118819452,1932,1932,1932,1932,0
20241112,192100,2118819452,1932,1932,1932,1932,0
20241112,192000,2118819452,1932,1932,1932,1932,0
20241112,191900,2118819452,1932,1932,1932,1932,0
20241112,191800,2118819452,1932,1932,1932,1932,0
20241112,191700,2118819452,1932,1932,1932,1932,0
20241112,191600,2118819452,1932,1932,1932,1932,0
20241112,191500,2118819452,1932,1932,1932,1932,0
20241112,191400,2118819452,1932,1932,1932,1932,0
20241112,191300,2118819452,1932,1932,1932,1932,0
20241112,191200,2118819452,1932,1932,1932,1932,0
20241112,191100,2118819452,1932,1932,1932,1932,0
20241112,191000,2118819452,1932,1932,1932,1932,0
20241112,190900,2118819452,1932,1932,1932,1932,0
20241112,190800,2118819452,1932,1932,1932,1932,0
20241112,190700,2118819452,1932,1932,1932,1932,0
20241112,190600,2118819452,1932,1932,1932,1932,18389
20241112,190500,2118819452,1932,1932,1932,1932,0
20241112,190400,2118819452,1932,1932,1932,1932,0
20241112,190300,2118819452,1932,1932,1932,1932,0
20241112,190200,2118819452,1932,1932,1932,1932,0
20241112,190100,2118819452,1932,1932,1932,1932,0
20241112,190000,2118819452,1932,1932,1932,1932,0
20241112,185900,2118819452,1932,1932,1932,1932,0
20241112,185800,2118819452,1932,1932,1932,1932,0
20241112,185700,2118819452,1932,1932,1932,1932,0
20241112,185600,2118819452,1932,1932,1932,1932,0
20241112,185500,2118819452,1932,1932,1932,1932,0
20241112,185400,2118819452,1932,1932,1932,1932,0
20241112,185300,2118819452,1932,1932,1932,1932,0
20241112,185200,2118819452,1932,1932,1932,1932,0
20241112,185100,2118819452,1932,1932,1932,1932,0
20241112,185000,2118819452,1932,1932,1932,1932,0
20241112,184900,2118819452,1932,1932,1932,1932,0
20241112,184800,2118819452,1932,1932,1932,1932,0
20241112,184700,2118819452,1932,1932,1932,1932,0
20241112,184600,2118819452,1932,1932,1932,1932,0
20241112,184500,2118819452,1932,1932,1932,1932,0
20241112,184400,2118819452,1932,1932,1932,1932,0
20241112,184300,2118819452,1932,1932,1932,1932,0
20241112,184200,2118819452,1932,1932,1932,1932,0
20241112,184100,2118819452,1932,1932,1932,1932,0
20241112,184000,2118819452,1932,1932,1932,1932,0
20241112,183900,2118819452,1932,1932,1932,1932,0
20241112,183800,2118819452,1932,1932,1932,1932,0
20241112,183700,2118819452,1932,1932,1932,1932,0
20241112,183600,2118819452,1932,1932,1932,1932,18389
20241112,183500,2118819452,1932,1932,1932,1932,0
20241112,183400,2118819452,1932,1932,1932,1932,0
20241112,183300,2118819452,1932,1932,1932,1932,0
20241112,183200,2118819452,1932,1932,1932,1932,0
20241112,183100,2118819452,1932,1932,1932,1932,0
20241112,183000,2118819452,1932,1932,1932,1932,0
20241112,182900,2118819452,1932,1932,1932,1932,0
20241112,182800,2118819452,1932,1932,1932,1932,0
20241112,182700,2118819452,1932,1932,1932,1932,0
20241112,182600,2118819452,1932,1932,1932,1932,0
20241112,182500,2118819452,1932,1932,1932,1932,0
20241112,182400,2118819452,1932,1932,1932,1932,0
20241112,182300,2118819452,1932,1932,1932,1932,0
20241112,182200,2118819452,1932,1932,1932,1932,0
20241112,182100,2118819452,1932,1932,1932,1932,0
20241112,182000,2118819452,1932,1932,1932,1932,0
20241112,181900,2118819452,1932,1932,1932,1932,0
20241112,181800,2118819452,1932,1932,1932,1932,0
20241112,181700,2118819452,1932,1932,1932,1932,0
20241112,181600,2118819452,1932,1932,1932,1932,0
20241112,181500,2118819452,1932,1932,1932,1932,0
20241112,181400,2118819452,1932,1932,1932,1932,0
20241112,181300,2118819452,1932,1932,1932,1932,0
20241112,181200,2118819452,1932,1932,1932,1932,0
20241112,181100,2118819452,1932,1932,1932,1932,0
20241112,181000,2118819452,1932,1932,1932,1932,0
20241112,180900,2118819452,1932,1932,1932,1932,0
20241112,180800,2118819452,1932,1932,1932,1932,0
20241112,180700,2118819452,1932,1932,1932,1932,0
20241112,180600,2118819452,1932,1932,1932,1932,18389
20241112,180500,2118819452,1932,1932,1932,1932,0
20241112,180400,2118819452,1932,1932,1932,1932,0
20241112,180300,2118819452,1932,1932,1932,1932,0
20241112,180200,2118819452,1932,1932,1932,1932,0
20241112,180100,2118819452,1932,1932,1932,1932,0
20241112,180000,2118819452,1932,1932,1932,1932,0
20241112,175900,2118819452,1932,1932,1932,1932,0
20241112,175800,2118819452,1932,1932,1932,1932,0
20241112,175700,2118819452,1932,1932,1932,1932,0
20241112,175600,2118819452,1932,1932,1932,1932,0
20241112,175500,2118819452,1932,1932,1932,1932,0
20241112,175400,2118819452,1932,1932,1932,1932,0
20241112,175300,2118819452,1932,1932,1932,1932,0
20241112,175200,2118819452,1932,1932,1932,1932,0
20241112,175100,2118819452,1932,1932,1932,1932,0
20241112,175000,2118819452,1932,1932,1932,1932,0
20241112,174900,2118819452,1932,1932,1932,1932,0
20241112,174800,2118819452,1932,1932,1932,1932,0
20241112,174700,2118819452,1932,1932,1932,1932,0
20241112,174600,2118819452,1932,1932,1932,1932,0
20241112,174500,2118819452,1932,1932,1932,1932,0
20241112,174400,2118819452,1932,1932,1932,1932,0
20241112,174300,2118819452,1932,1932,1932,1932,0
20241112,174200,2118819452,1932,1932,1932,1932,0
20241112,174100,2118819452,1932,1932,1932,1932,0
20241112,174000,2118819452,1932,1932,1932,1932,0
20241112,173900,2118819452,1932,1932,1932,1932,0
20241112,173800,2118819452,1932,1932,1932,1932,0
20241112,173700,2118819452,1932,1932,1932,1932,0
20241112,173600,2118819452,1932,1932,1932,1932,18389
20241112,173500,2118819452,1932,1932,1932,1932,0
20241112,173400,2118819452,1932,1932,1932,1932,0
20241112,173300,2118819452,1932,1932,1932,1932,0
20241112,173200,2118819452,1932,1932,1932,1932,0
20241112,173100,2118819452,1932,1932,1932,1932,0
20241112,173000,2118819452,1932,1932,1932,1932,0
20241112,172900,2118819452,1932,1932,1932,1932,0
20241112,172800,2118819452,1932,1932,1932,1932,0
20241112,172700,2118819452,1932,1932,1932,1932,0
20241112,172600,2118819452,1932,1932,1932,1932,0
20241112,172500,2118819452,1932,1932,1932,1932,0
20241112,172400,2118819452,1932,1932,1932,1932,0
20241112,172300,2118819452,1932,1932,1932,1932,0
20241112,172200,2118819452,1932,1932,1932,1932,0
20241112,172100,2118819452,1932,1932,1932,1932,0
20241112,172000,2118819452,1932,1932,1932,1932,0
20241112,171900,2118819452,1932,1932,1932,1932,0
20241112,171800,2118819452,1932,1932,1932,1932,0
20241112,171700,2118819452,1932,1932,1932,1932,0
20241112,171600,2118819452,1932,1932,1932,1932,0
20241112,171500,2118819452,1932,1932,1932,1932,0
20241112,171400,2118819452,1932,1932,1932,1932,0
20241112,171300,2118819452,1932,1932,1932,1932,0
20241112,171200,2118819452,1932,1932,1932,1932,0
20241112,171100,2118819452,1932,1932,1932,1932,0
20241112,171000,2118819452,1932,1932,1932,1932,0
20241112,170900,2118819452,1932,1932,1932,1932,0
20241112,170800,2118819452,1932,1932,1932,1932,0
20241112,170700,2118819452,1932,1932,1932,1932,0
20241112,170600,2118819452,1932,1932,1932,1932,18389
20241112,170500,2118819452,1932,1932,1932,1932,0
20241112,170400,2118819452,1932,1932,1932,1932,0
20241112,170300,2118819452,1932,1932,1932,1932,0
20241112,170200,2118819452,1932,1932,1932,1932,0
20241112,170100,2118819452,1932,1932,1932,1932,0
20241112,170000,2118819452,1932,1932,1932,1932,0
20241112,165900,2118819452,1932,1932,1932,1932,0
20241112,165800,2118819452,1932,1932,1932,1932,0
20241112,165700,2118819452,1932,1932,1932,1932,0
20241112,165600,2118819452,1932,1932,1932,1932,0
20241112,165500,2118819452,1932,1932,1932,1932,0
20241112,165400,2118819452,1932,1932,1932,1932,0
20241112,165300,2118819452,1932,1932,1932,1932,0
20241112,165200,2118819452,1932,1932,1932,1932,0
20241112,165100,2118819452,1932,1932,1932,1932,0
20241112,165000,2118819452,1932,1932,1932,1932,0
20241112,164900,2118819452,1932,1932,1932,1932,0
20241112,164800,2118819452,1932,1932,1932,1932,0
20241112,164700,2118819452,1932,1932,1932,1932,0
20241112,164600,2118819452,1932,1932,1932,1932,0
20241112,164500,2118819452,1932,1932,1932,1932,0
20241112,164400,2118819452,1932,1932,1932,1932,0
20241112,164300,2118819452,1932,1932,1932,1932,0
20241112,164200,2118819452,1932,1932,1932,1932,0
20241112,164100,2118819452,1932,1932,1932,1932,0
20241112,164000,2118819452,1932,1932,1932,1932,0
20241112,163900,2118819452,1932,1932,1932,1932,0
20241112,163800,2118819452,1932,1932,1932,1932,0
20241112,163700,2118819452,1932,1932,1932,1932,0
20241112,163600,2118819452,1932,1932,1932,1932,18389
20241112,163500,2118819452,1932,1932,1932,1932,0
20241112,163400,2118819452,1932,1932,1932,1932,0
20241112,163300,2118819452,1932,1932,1932,1932,0
20241112,163200,2118819452,1932,1932,1932,1932,0
20241112,163100,2118819452,1932,1932,1932,1932,0
20241112,163000,2118819452,1932,1932,1932,1932,0
20241112,162900,2118819452,1932,1932,1932,1932,0
20241112,162800,2118819452,1932,1932,1932,1932,0
20241112,162700,2118819452,1932,1932,1932,1932,0
20241112,162600,2118819452,1932,1932,1932,1932,0
20241112,162500,2118819452,1932,1932,1932,1932,0
20241112,162400,2118819452,1932,1932,1932,1932,0
20241112,162300,2118819452,1932,1932,1932,1932,0
20241112,162200,2118819452,1932,1932,1932,1932,0
20241112,162100,2118819452,1932,1932,1932,1932,0
20241112,162000,2118819452,1932,1932,1932,1932,0
20241112,161900,2118819452,1932,1932,1932,1932,0
20241112,161800,2118819452,1932,1932,1932,1932,0
20241112,161700,2118819452,1932,1932,1932,1932,0
20241112,161600,2118819452,1932,1932,1932,1932,0
20241112,161500,2118819452,1932,1932,1932,1932,0
20241112,161400,2118819452,1932,1932,1932,1932,0
20241112,161300,2118819452,1932,1932,1932,1932,0
20241112,161200,2118819452,1932,1932,1932,1932,0
20241112,161100,2118819452,1932,1932,1932,1932,0
20241112,161000,2118819452,1932,1932,1932,1932,0
20241112,160900,2118819452,1932,1932,1932,1932,0
20241112,160800,2118819452,1932,1932,1932,1932,0
20241112,160700,2118819452,1932,1932,1932,1932,0
20241112,160600,2118819452,1932,1932,1932,1932,18389
20241112,160500,2118819452,1932,1932,1932,1932,0
20241112,160400,2118819452,1932,1932,1932,1932,0
20241112,160300,2118819452,1932,1932,1932,1932,0
20241112,160200,2118819452,1932,1932,1932,1932,0
20241112,160100,2118819452,1932,1932,1932,1932,0
20241112,160000,2118819452,1932,1932,1932,1932,0
20241112,155900,2118819452,1932,1932,1932,1932,0
20241112,155800,2118819452,1932,1932,1932,1932,0
20241112,155700,2118819452,1932,1932,1932,1932,0
20241112,155600,2118819452,1932,1932,1932,1932,0
20241112,155500,2118819452,1932,1932,1932,1932,0
20241112,155400,2118819452,1932,1932,1932,1932,0
20241112,155300,2118819452,1932,1932,1932,1932,0
20241112,155200,2118819452,1932,1932,1932,1932,0
20241112,155100,2118819452,1932,1932,1932,1932,0
20241112,155000,2118819452,1932,1932,1932,1932,0
20241112,154900,2118819452,1932,1932,1932,1932,0
20241112,154800,2118819452,1932,1932,1932,1932,0
20241112,154700,2118819452,1932,1932,1932,1932,0
20241112,154600,2118819452,1932,1932,1932,1932,0
20241112,154500,2118819452,1932,1932,1932,1932,0
20241112,154400,2118819452,1932,1932,1932,1932,0
20241112,154300,2118819452,1932,1932,1932,1932,0
20241112,154200,2118819452,1932,1932,1932,1932,0
20241112,154100,2118819452,1932,1932,1932,1932,0
20241112,154000,2118819452,1932,1932,1932,1932,0
20241112,153900,2118819452,1932,1932,1932,1932,0
20241112,153800,2118819452,1932,1932,1932,1932,0
20241112,153700,2118819452,1932,1932,1932,1932,0
20241112,153600,2118819452,1932,1932,1932,1932,18389
20241112,153500,2118819452,1932,1932,1932,1932,0
20241112,153400,2118819452,1932,1932,1932,1932,0
20241112,153300,2118819452,1932,1932,1932,1932,0
20241112,153200,2118819452,1932,1932,1932,1932,0
20241112,153100,2118819452,1932,1932,1932,1932,0
20241112,153000,2118819452,1932,1932,1932,1932,18389
20241112,152900,2083291904,1932,1932,1932,1932,0
20241112,152800,2083291904,1932,1932,1932,1932,0
20241112,152700,2083291904,1932,1932,1932,1932,0
20241112,152600,2083291904,1932,1932,1932,1932,0
20241112,152500,2083291904,1932,1932,1932,1932,0
20241112,152400,2083291904,1932,1932,1932,1932,0
20241112,152300,2083291904,1932,1932,1932,1932,0
20241112,152200,2083291904,1932,1932,1932,1932,0
20241112,152100,2083291904,1932,1932,1932,1932,0
20241112,152000,2083291904,1932,1932,1932,1932,0
20241112,151900,2083291904,1932,1929,1932,1926,2382
20241112,151800,2078696997,1929,1930,1931,1926,4372
20241112,151700,2070268275,1931,1931,1931,1929,2502
20241112,151600,2065440466,1932,1934,1934,1932,2776
20241112,151500,2060076978,1933,1936,1936,1932,1238
20241112,151400,2057684721,1937,1939,1939,1931,536
20241112,151300,2056647541,1934,1940,1940,1934,2992
20241112,151200,2050859052,1940,1931,1940,1930,6021
20241112,151100,2039235960,1931,1930,1933,1930,5384
20241112,151000,2028844149,1930,1935,1935,1930,4903
20241112,150900,2019369030,1935,1940,1940,1935,6536
20241112,150800,2006717967,1940,1935,1940,1934,1954
20241112,150700,2002936757,1935,1938,1940,1935,4419
20241112,150600,1994371270,1940,1940,1940,1938,1031
20241112,150500,1992372425,1940,1940,1940,1940,184
20241112,150400,1992015465,1940,1940,1940,1938,1643
20241112,150300,1988828085,1940,1935,1940,1935,6063
20241112,150200,1977075252,1938,1938,1938,1938,303
20241112,150100,1976488038,1938,1930,1938,1929,2617
20241112,150000,1971437230,1930,1917,1930,1907,5351
20241112,145900,1961151918,1917,1920,1921,1904,9102
20241112,145800,1943800696,1922,1926,1930,1902,50033
20241112,145700,1848343512,1930,1946,1946,1910,22942
20241112,145600,1804374915,1946,1948,1948,1943,10940
20241112,145500,1783085687,1948,1947,1948,1946,753
20241112,145400,1781620180,1947,1947,1948,1946,7586
20241112,145300,1766851488,1947,1950,1950,1946,1799
20241112,145200,1763350041,1950,1950,1950,1946,2338
20241112,145100,1758798227,1950,1947,1950,1947,963
20241112,145000,1756923136,1950,1951,1951,1947,8174
20241112,144900,1740987581,1951,1951,1951,1950,16103
20241112,144800,1709580370,1951,1952,1952,1951,7213
20241112,144700,1695505394,1953,1953,1954,1953,2685
20241112,144600,1690261487,1953,1955,1955,1953,1211
20241112,144500,1687896376,1955,1955,1955,1955,116
20241112,144400,1687669596,1955,1955,1955,1955,1216
20241112,144300,1685292316,1955,1957,1957,1955,243
20241112,144200,1684816843,1957,1957,1957,1957,14
20241112,144100,1684789445,1957,1957,1957,1957,17
20241112,144000,1684756176,1957,1955,1957,1951,10496
20241112,143900,1664268446,1955,1966,1966,1954,6596
20241112,143800,1651362454,1963,1965,1967,1963,625
20241112,143700,1650134847,1967,1967,1967,1965,265
20241112,143600,1649614112,1967,1967,1967,1966,1231
20241112,143500,1647192859,1967,1967,1967,1967,998
20241112,143400,1645229793,1967,1966,1967,1966,150
20241112,143300,1644934891,1968,1968,1968,1968,2
20241112,143200,1644930955,1968,1967,1968,1967,3
20241112,143100,1644925053,1967,1964,1967,1964,5397
20241112,143000,1634309861,1967,1965,1967,1962,1875
20241112,142900,1630630225,1967,1967,1967,1967,0
20241112,142800,1630630225,1967,1965,1967,1965,668
20241112,142700,1629317603,1967,1967,1967,1967,220
20241112,142600,1628884863,1967,1965,1968,1965,625
20241112,142500,1627656460,1965,1964,1965,1964,450
20241112,142400,1626772658,1964,1962,1964,1962,210
20241112,142300,1626360238,1964,1963,1964,1961,2088
20241112,142200,1622264958,1964,1962,1964,1962,907
20241112,142100,1620485389,1962,1961,1962,1961,2069
20241112,142000,1616428014,1961,1960,1961,1956,2201
20241112,141900,1612118911,1962,1960,1962,1960,5354
20241112,141800,1601625069,1960,1960,1960,1959,185
20241112,141700,1601262499,1960,1960,1960,1960,105
20241112,141600,1601056699,1960,1956,1960,1956,555
20241112,141500,1599971115,1960,1960,1960,1960,1531
20241112,141400,1596970355,1960,1956,1960,1956,2001
20241112,141300,1593056395,1960,1957,1960,1957,700
20241112,141200,1591686126,1957,1960,1960,1957,3449
20241112,141100,1584936153,1957,1960,1960,1957,261
20241112,141000,1584425271,1960,1958,1960,1957,2051
20241112,140900,1580411359,1960,1959,1960,1957,8135
20241112,140800,1564486828,1959,1959,1959,1958,2001
20241112,140700,1560566870,1960,1962,1962,1960,1214
20241112,140600,1558187313,1962,1962,1962,1962,0
20241112,140500,1558187313,1962,1962,1962,1962,20
20241112,140400,1558148073,1962,1962,1962,1962,0
20241112,140300,1558148073,1962,1962,1962,1962,7
20241112,140200,1558134339,1959,1961,1964,1959,2143
20241112,140100,1553934870,1960,1960,1960,1960,0
20241112,140000,1553934870,1960,1960,1960,1960,1000
20241112,135900,1551974870,1961,1964,1964,1960,202
20241112,135800,1551578934,1963,1959,1963,1959,7115
20241112,135700,1537637596,1959,1964,1964,1958,10098
20241112,135600,1517836151,1964,1964,1964,1964,100
20241112,135500,1517639751,1964,1964,1964,1964,200
20241112,135400,1517246951,1963,1967,1967,1963,6543
20241112,135300,1504391868,1968,1968,1968,1968,0
20241112,135200,1504391868,1968,1967,1968,1967,119
20241112,135100,1504157792,1968,1968,1968,1968,4
20241112,135000,1504149920,1968,1971,1978,1967,1993
20241112,134900,1500225996,1980,1980,1980,1979,102
20241112,134800,1500024136,1971,1984,1985,1971,306
20241112,134700,1499417984,1984,1986,1986,1969,732
20241112,134600,1497965545,1986,1991,1991,1969,1841
20241112,134500,1494310384,1992,1966,1993,1966,412
20241112,134400,1493496042,1964,1964,1971,1964,19
20241112,134300,1493458698,1963,1963,1963,1963,420
20241112,134200,1492634238,1963,1963,1963,1963,10
20241112,134100,1492614608,1963,1960,1963,1960,309
20241112,134000,1492008656,1960,1959,1963,1957,3174
20241112,133900,1485790127,1963,1960,1963,1959,2089
20241112,133800,1481695697,1959,1963,1963,1958,16093
20241112,133700,1450166059,1963,1963,1963,1963,199
20241112,133600,1449775422,1963,1964,1964,1963,303
20241112,133500,1449180632,1964,1964,1964,1964,250
20241112,133400,1448689632,1964,1964,1964,1964,140
20241112,133300,1448414672,1964,1963,1964,1963,2
20241112,133200,1448410745,1964,1960,1964,1960,1130
20241112,133100,1446195857,1960,1953,1964,1953,3901
20241112,133000,1438549949,1964,1956,1964,1954,578
20241112,132900,1437418543,1952,1956,1964,1951,7163
20241112,132800,1423431830,1964,1971,1971,1951,15598
20241112,132700,1392973364,1953,1972,1972,1953,19712
20241112,132600,1354419636,1972,1972,1972,1972,26
20241112,132500,1354368364,1972,1963,1972,1955,10599
20241112,132400,1333601996,1963,1962,1963,1962,176
20241112,132300,1333256570,1961,1965,1973,1961,7796
20241112,132200,1317948171,1965,1973,1973,1965,29
20241112,132100,1317891170,1973,1962,1973,1961,5139
20241112,132000,1307803112,1962,1967,1969,1961,6550
20241112,131900,1294940380,1968,1975,1975,1968,9479
20241112,131800,1276252522,1976,1977,1979,1974,1407
20241112,131700,1273471776,1979,1978,1979,1978,2
20241112,131600,1273467819,1979,1989,1989,1977,3484
20241112,131500,1266575099,1989,1989,1989,1989,11
20241112,131400,1266553220,1989,1989,1989,1989,1
20241112,131300,1266551231,1989,1989,1989,1989,2
20241112,131200,1266547253,1988,1978,1989,1978,876
20241112,131100,1264809240,1989,1989,1994,1989,1002
20241112,131000,1262816257,1995,1969,1996,1969,336
20241112,130900,1262149877,1968,1974,1974,1965,16527
20241112,130800,1229616413,1974,1989,1989,1974,25402
20241112,130700,1179255684,1989,1988,1990,1988,8002
20241112,130600,1163347705,1989,1995,1996,1989,20620
20241112,130500,1122276459,1996,1996,1996,1996,1
20241112,130400,1122274463,1996,1995,1996,1995,81
20241112,130300,1122112798,1995,1995,1995,1995,13
20241112,130200,1122086863,1996,1996,1996,1996,9
20241112,130100,1122068899,1996,1996,1996,1996,0
20241112,130000,1122068899,1996,1996,1996,1996,0
20241112,125900,1122068899,1996,1996,1996,1996,100
20241112,125800,1121869299,1996,1996,1996,1996,0
20241112,125700,1121869299,1996,1995,1996,1995,3
20241112,125600,1121863312,1996,1995,1996,1995,16
20241112,125500,1121831391,1995,1995,1995,1995,0
20241112,125400,1121831391,1995,1995,1995,1995,16
20241112,125300,1121799471,1995,1995,1996,1994,138
20241112,125200,1121524058,1996,1995,1996,1994,14536
20241112,125100,1092525040,1996,1996,1996,1996,0
20241112,125000,1092525040,1996,1996,1997,1995,283
20241112,124900,1091960252,1995,1997,1997,1995,536
20241112,124800,1090890928,1996,1996,1996,1996,12
20241112,124700,1090866976,1996,1998,1998,1996,248
20241112,124600,1090371840,1998,1998,1999,1998,5
20241112,124500,1090361849,1998,1998,1998,1998,200
20241112,124400,1089962249,1999,1999,2000,1999,110
20241112,124300,1089742357,1999,2000,2000,1999,1285
20241112,124200,1087172685,1999,1998,2000,1998,157
20241112,124100,1086858884,1998,1997,1998,1997,52
20241112,124000,1086755039,1997,1997,1997,1997,11
20241112,123900,1086733072,1995,1995,1995,1995,90
20241112,123800,1086553522,1995,1997,1998,1995,457
20241112,123700,1085641351,1998,1995,1998,1995,2479
20241112,123600,1080693485,1995,1995,1995,1995,523
20241112,123500,1079650100,1995,1992,1995,1992,306
20241112,123400,1079040313,1992,1992,1992,1992,211
20241112,123300,1078620001,1992,1992,1992,1992,100
20241112,123200,1078420801,1992,1992,1992,1992,272
20241112,123100,1077878977,1992,1994,1994,1991,936
20241112,123000,1076014609,1994,1995,1996,1993,883
20241112,122900,1074254378,1996,1996,1996,1994,2870
20241112,122800,1068531488,1995,1995,1999,1995,2248
20241112,122700,1064046706,1999,1994,1999,1994,684
20241112,122600,1062681688,1994,1994,1994,1994,250
20241112,122500,1062183188,1994,1992,1994,1992,220
20241112,122400,1061744939,1992,1992,1992,1992,142
20241112,122300,1061462075,1992,1992,1992,1992,101
20241112,122200,1061260883,1992,1992,1992,1992,511
20241112,122100,1060242971,1993,1993,1993,1993,1
20241112,122000,1060240978,1992,1992,1992,1992,1144
20241112,121900,1057962130,1992,1992,1992,1992,11
20241112,121800,1057940218,1992,1992,1992,1992,4
20241112,121700,1057932250,1992,1992,1992,1992,23
20241112,121600,1057886434,1992,1992,1992,1992,262
20241112,121500,1057364530,1992,1992,1992,1992,38
20241112,121400,1057288834,1992,1991,1992,1991,1516
20241112,121300,1054270373,1990,1993,1993,1989,15112
20241112,121200,1024199888,1994,1992,1994,1992,17
20241112,121100,1024166004,1990,1999,1999,1990,13609
20241112,121000,997048132,2000,2000,2000,2000,0
20241112,120900,997048132,2000,2000,2000,2000,101
20241112,120800,996846132,1999,1998,2000,1998,313
20241112,120700,996220642,2000,1997,2000,1997,112
20241112,120600,995996764,1997,1997,1997,1996,556
20241112,120500,994886886,1997,1997,1997,1997,12
20241112,120400,994862922,1997,1996,1997,1996,2001
20241112,120300,990868925,1997,1997,1997,1997,1763
20241112,120200,987348214,1997,1996,1997,1996,1909
20241112,120100,983537748,1996,1996,2000,1996,8125
20241112,120000,967320228,1996,1996,1996,1996,200
20241112,115900,966921028,1996,1996,1996,1996,0
20241112,115800,966921028,1996,1996,1996,1996,0
20241112,115700,966921028,1996,1993,1996,1992,929
20241112,115600,965069825,1996,1990,1996,1990,432
20241112,115500,964208946,1990,1991,1992,1990,29534
20241112,115400,905431694,1996,1994,1996,1991,2868
20241112,115300,899717398,1994,1995,1996,1994,203
20241112,115200,899312387,1993,1993,1993,1993,1995
20241112,115100,895336352,1993,1993,1993,1993,15
20241112,115000,895306457,1992,1996,1996,1992,20233
20241112,114900,854994306,1995,1994,1996,1994,4537
20241112,114800,845947507,1996,1996,1996,1995,2983
20241112,114700,839996396,1996,1996,1996,1995,2291
20241112,114600,835424944,1996,1996,1996,1996,13
20241112,114500,835398996,1996,1996,1996,1996,18
20241112,114400,835363068,1996,1996,1996,1996,430
20241112,114300,834504788,1996,1995,1996,1995,4674
20241112,114200,825177733,1995,1995,1995,1994,2605
20241112,114100,819982984,1995,1996,1996,1995,3828
20241112,114000,812345874,1996,1995,1996,1995,3555
20241112,113900,805250424,1996,1996,1996,1996,132
20241112,113800,804986952,1996,1996,1996,1995,280
20241112,113700,804428272,1996,1996,1996,1996,1065
20241112,113600,802302532,1996,1995,1996,1995,432
20241112,113500,801440660,1996,1996,1996,1994,13085
20241112,113400,775346046,1996,1997,1997,1996,1284
20241112,113300,772783058,1998,1998,1998,1997,7386
20241112,113200,758032862,1998,2000,2000,1998,2473
20241112,113100,753091606,1999,2000,2000,1999,519
20241112,113000,752054121,2000,2000,2000,2000,0
20241112,112900,752054121,2000,2000,2000,2000,1
20241112,112800,752052121,2000,2005,2005,2000,301
20241112,112700,751450111,2000,2005,2005,2000,19
20241112,112600,751412021,2005,2000,2005,2000,261
20241112,112500,750890016,2005,2005,2005,2005,0
20241112,112400,750890016,2005,1999,2005,1999,438
20241112,112300,750014388,1999,1999,1999,1999,200
20241112,112200,749614588,1999,1999,1999,1999,271
20241112,112100,749072859,1999,1999,1999,1999,1380
20241112,112000,746314239,1999,1999,1999,1998,1669
20241112,111900,742978938,2000,2000,2000,2000,1
20241112,111800,742976938,1999,1999,1999,1999,184
20241112,111700,742609122,1999,1999,1999,1998,3057
20241112,111600,736499865,2000,2000,2000,2000,25
20241112,111500,736449865,2000,2000,2000,2000,302
20241112,111400,735845865,2005,2005,2005,2005,0
20241112,111300,735845865,2005,2005,2005,2000,223
20241112,111200,735399770,2000,2000,2005,1998,951
20241112,111100,733498658,2000,2000,2000,2000,400
20241112,111000,732698658,2005,2005,2005,2005,1
20241112,110900,732696653,2005,2005,2005,2005,5
20241112,110800,732686628,2000,2005,2005,2000,506
20241112,110700,731674598,2005,2005,2005,2005,103
20241112,110600,731468083,2005,2005,2005,2005,5
20241112,110500,731458058,2010,2010,2010,2010,6
20241112,110400,731445998,2010,2005,2010,2005,8
20241112,110300,731429938,2010,2005,2010,2005,8
20241112,110200,731413873,2010,2000,2010,2000,7624
20241112,110100,716165833,2000,2000,2000,2000,697
20241112,110000,714771833,2000,2000,2000,2000,729
20241112,105900,713313833,2000,2000,2000,2000,60
20241112,105800,713193833,2000,2000,2000,2000,5250
20241112,105700,702693833,2000,2000,2005,2000,167
20241112,105600,702359818,2010,2000,2010,1998,9763
20241112,105500,682842552,2010,2010,2010,2010,7
20241112,105400,682828482,2010,2005,2010,2000,22194
20241112,105300,638431467,2010,2010,2010,2010,13
20241112,105200,638405337,2005,2005,2005,2005,550
20241112,105100,637302587,2015,2015,2015,2015,1
20241112,105000,637300572,2005,2010,2015,2005,503
20241112,104900,636289717,2015,2015,2015,2015,5
20241112,104800,636279642,2015,2015,2015,2015,0
20241112,104700,636279642,2015,2010,2015,2010,513
20241112,104600,635248447,2015,2015,2015,2015,0
20241112,104500,635248447,2015,2015,2015,2015,11
20241112,104400,635226282,2015,2015,2015,2015,3
20241112,104300,635220237,2015,2015,2015,2015,100
20241112,104200,635018737,2015,2015,2015,2015,0
20241112,104100,635018737,2015,2015,2015,2015,0
20241112,104000,635018737,2015,2015,2015,2015,8
20241112,103900,635002617,2015,2010,2015,2010,1932
20241112,103800,631109642,2010,2010,2015,2010,225
20241112,103700,630657387,2015,2015,2015,2015,0
20241112,103600,630657387,2015,2015,2015,2015,400
20241112,103500,629851387,2015,2015,2015,2015,0
20241112,103400,629851387,2015,2015,2015,2015,64
20241112,103300,629722427,2015,2010,2015,2010,280
20241112,103200,629159622,2010,2010,2010,2010,79
20241112,103100,629000832,2010,2010,2010,2010,0
20241112,103000,629000832,2010,2010,2010,2010,943
20241112,102900,627105402,2010,2010,2010,2010,0
20241112,102800,627105402,2010,2010,2010,2010,4
20241112,102700,627097362,2005,2010,2010,2005,51
20241112,102600,626995102,2000,2000,2000,2000,0
20241112,102500,626995102,2000,2005,2010,2000,193
20241112,102400,626607607,2010,2005,2010,2005,2182
20241112,102300,622232692,2010,2010,2010,2010,14
20241112,102200,622204552,2010,2015,2015,2010,7
20241112,102100,622190477,2010,2010,2010,2010,3495
20241112,102000,615165527,2010,2010,2010,2005,100
20241112,101900,614964602,2010,2010,2010,2010,0
20241112,101800,614964602,2010,2010,2010,2010,30
20241112,101700,614904302,2010,2010,2010,2010,29
20241112,101600,614846012,2010,2005,2010,2005,1553
20241112,101500,611732242,2005,2005,2005,2005,112
20241112,101400,611507682,2005,2005,2005,2005,127
20241112,101300,611253047,2000,2005,2005,1997,427
20241112,101200,610399029,2000,2005,2005,1997,15003
20241112,101100,580415933,2000,2000,2000,2000,10
20241112,101000,580395933,2005,2005,2005,2005,38
20241112,100900,580319743,2005,2005,2005,2005,360
20241112,100800,579597943,2005,2010,2010,2005,1542
20241112,100700,576501233,2010,2010,2010,2010,3
20241112,100600,576495203,2010,2010,2010,2010,30
20241112,100500,576434903,2010,2005,2010,2005,2200
20241112,100400,572023898,2005,2005,2005,2005,12
20241112,100300,571999838,2005,2005,2005,2005,3001
20241112,100200,565982833,2005,2000,2005,1999,6008
20241112,100100,553971482,2005,2000,2005,2000,1516
20241112,100000,550939457,2000,2000,2005,2000,3024
20241112,095900,544891447,2005,2000,2005,2000,9100
20241112,095800,526691437,1999,1999,2000,1999,51
20241112,095700,526589485,1998,1997,1998,1997,4054
20241112,095600,518491125,1997,1997,1997,1996,1451
20241112,095500,515594078,1996,1996,1996,1996,135
20241112,095400,515324618,1997,1997,1997,1997,60
20241112,095300,515204798,1997,1995,1997,1995,1019
20241112,095200,513170422,1997,1994,1997,1993,1144
20241112,095100,510889365,1997,1995,1998,1994,224
20241112,095000,510442561,1993,1992,1997,1988,5053
20241112,094900,500386012,1991,1991,1998,1990,1021
20241112,094800,498354124,1991,1997,1998,1991,22686
20241112,094700,453126506,1997,1998,1998,1997,97
20241112,094600,452932725,1998,1997,1998,1997,1732
20241112,094500,449472904,1998,1998,1998,1998,174
20241112,094400,449125252,1997,1997,1998,1997,211
20241112,094300,448703860,1996,1997,1997,1996,1692
20241112,094200,445324937,1997,2005,2005,1997,14060
20241112,094100,417245576,2005,2000,2005,2000,2411
20241112,094000,412423441,2000,1999,2005,1998,22058
20241112,093900,368311400,1999,1997,2000,1997,938
20241112,093800,366436710,1996,1996,1997,1996,3
20241112,093700,366430721,1994,1994,2000,1994,13211
20241112,093600,340085799,1994,1994,1994,1993,1395
20241112,093500,337305323,1993,1993,1994,1990,9184
20241112,093400,319012758,1993,1994,1994,1988,7397
20241112,093300,304290475,1994,1994,1994,1992,5008
20241112,093200,294313858,1994,1991,1994,1989,8813
20241112,093100,276765944,1992,1997,1998,1990,9987
20241112,093000,256872277,1999,1999,2000,1996,5659
20241112,092900,245570311,2000,2005,2005,1996,10833
20241112,092800,223926993,2000,2005,2005,1999,5631
20241112,092700,212669838,2005,2005,2005,1999,24430
20241112,092600,163813050,2005,2005,2005,2000,4562
20241112,092500,154670740,2005,2010,2010,2000,1840
20241112,092400,150986470,2010,2010,2015,2005,8579
20241112,092300,133768510,2010,2025,2025,2005,15127
20241112,092200,103366985,2015,2015,2025,2015,3148
20241112,092100,97023745,2025,2020,2025,2020,41
20241112,092000,96940770,2020,2020,2020,2020,769
20241112,091900,95387390,2025,2025,2025,2025,300
20241112,091800,94779890,2025,2020,2025,2015,2374
20241112,091700,89972960,2025,2020,2025,2015,43
20241112,091600,89886105,2010,2015,2025,2010,6860
20241112,091500,76064560,2025,2015,2025,2010,2096
20241112,091400,71835285,2015,2020,2020,2015,2721
20241112,091300,66351490,2020,2025,2025,2015,495
20241112,091200,65352585,2015,2025,2025,2015,26
20241112,091100,65300055,2025,2020,2025,2010,2620
20241112,091000,60022885,2025,2025,2025,2015,2641
20241112,090900,54687315,2030,2025,2030,2020,5444
20241112,090800,43665325,2025,2030,2035,2025,6358
20241112,090700,30772230,2045,2045,2045,2035,558
20241112,090600,29636670,2040,2045,2045,2040,3070
20241112,090500,23373850,2045,2045,2045,2045,183
20241112,090400,22999615,2045,2045,2045,2040,2002
20241112,090300,18905530,2045,2045,2045,2045,2
20241112,090200,18901440,2035,2045,2045,2035,1605
20241112,090100,15633765,2045,2040,2045,2040,7606
20241112,090000,114520,2045,2045,2045,2045,56