KissMeData/131100/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,201600,67249758,2020,2020,2020,2020,997
20231110,201500,67249758,2020,2020,2020,2020,0
20231110,201400,67249758,2020,2020,2020,2020,0
20231110,201300,67249758,2020,2020,2020,2020,0
20231110,201200,67249758,2020,2020,2020,2020,0
20231110,201100,67249758,2020,2020,2020,2020,0
20231110,201000,67249758,2020,2020,2020,2020,0
20231110,200900,67249758,2020,2020,2020,2020,0
20231110,200800,67249758,2020,2020,2020,2020,0
20231110,200700,67249758,2020,2020,2020,2020,0
20231110,200600,67249758,2020,2020,2020,2020,0
20231110,200500,67249758,2020,2020,2020,2020,0
20231110,200400,67249758,2020,2020,2020,2020,0
20231110,200300,67249758,2020,2020,2020,2020,0
20231110,200200,67249758,2020,2020,2020,2020,0
20231110,200100,67249758,2020,2020,2020,2020,0
20231110,200000,67249758,2020,2020,2020,2020,0
20231110,195900,67249758,2020,2020,2020,2020,0
20231110,195800,67249758,2020,2020,2020,2020,0
20231110,195700,67249758,2020,2020,2020,2020,0
20231110,195600,67249758,2020,2020,2020,2020,0
20231110,195500,67249758,2020,2020,2020,2020,0
20231110,195400,67249758,2020,2020,2020,2020,0
20231110,195300,67249758,2020,2020,2020,2020,0
20231110,195200,67249758,2020,2020,2020,2020,0
20231110,195100,67249758,2020,2020,2020,2020,0
20231110,195000,67249758,2020,2020,2020,2020,0
20231110,194900,67249758,2020,2020,2020,2020,0
20231110,194800,67249758,2020,2020,2020,2020,0
20231110,194700,67249758,2020,2020,2020,2020,0
20231110,194600,67249758,2020,2020,2020,2020,997
20231110,194500,67249758,2020,2020,2020,2020,0
20231110,194400,67249758,2020,2020,2020,2020,0
20231110,194300,67249758,2020,2020,2020,2020,0
20231110,194200,67249758,2020,2020,2020,2020,0
20231110,194100,67249758,2020,2020,2020,2020,0
20231110,194000,67249758,2020,2020,2020,2020,0
20231110,193900,67249758,2020,2020,2020,2020,0
20231110,193800,67249758,2020,2020,2020,2020,0
20231110,193700,67249758,2020,2020,2020,2020,0
20231110,193600,67249758,2020,2020,2020,2020,0
20231110,193500,67249758,2020,2020,2020,2020,0
20231110,193400,67249758,2020,2020,2020,2020,0
20231110,193300,67249758,2020,2020,2020,2020,0
20231110,193200,67249758,2020,2020,2020,2020,0
20231110,193100,67249758,2020,2020,2020,2020,0
20231110,193000,67249758,2020,2020,2020,2020,0
20231110,192900,67249758,2020,2020,2020,2020,0
20231110,192800,67249758,2020,2020,2020,2020,0
20231110,192700,67249758,2020,2020,2020,2020,0
20231110,192600,67249758,2020,2020,2020,2020,0
20231110,192500,67249758,2020,2020,2020,2020,0
20231110,192400,67249758,2020,2020,2020,2020,0
20231110,192300,67249758,2020,2020,2020,2020,0
20231110,192200,67249758,2020,2020,2020,2020,0
20231110,192100,67249758,2020,2020,2020,2020,0
20231110,192000,67249758,2020,2020,2020,2020,0
20231110,191900,67249758,2020,2020,2020,2020,0
20231110,191800,67249758,2020,2020,2020,2020,0
20231110,191700,67249758,2020,2020,2020,2020,0
20231110,191600,67249758,2020,2020,2020,2020,997
20231110,191500,67249758,2020,2020,2020,2020,0
20231110,191400,67249758,2020,2020,2020,2020,0
20231110,191300,67249758,2020,2020,2020,2020,0
20231110,191200,67249758,2020,2020,2020,2020,0
20231110,191100,67249758,2020,2020,2020,2020,0
20231110,191000,67249758,2020,2020,2020,2020,0
20231110,190900,67249758,2020,2020,2020,2020,0
20231110,190800,67249758,2020,2020,2020,2020,0
20231110,190700,67249758,2020,2020,2020,2020,0
20231110,190600,67249758,2020,2020,2020,2020,0
20231110,190500,67249758,2020,2020,2020,2020,0
20231110,190400,67249758,2020,2020,2020,2020,0
20231110,190300,67249758,2020,2020,2020,2020,0
20231110,190200,67249758,2020,2020,2020,2020,0
20231110,190100,67249758,2020,2020,2020,2020,0
20231110,190000,67249758,2020,2020,2020,2020,0
20231110,185900,67249758,2020,2020,2020,2020,0
20231110,185800,67249758,2020,2020,2020,2020,0
20231110,185700,67249758,2020,2020,2020,2020,0
20231110,185600,67249758,2020,2020,2020,2020,0
20231110,185500,67249758,2020,2020,2020,2020,0
20231110,185400,67249758,2020,2020,2020,2020,0
20231110,185300,67249758,2020,2020,2020,2020,0
20231110,185200,67249758,2020,2020,2020,2020,0
20231110,185100,67249758,2020,2020,2020,2020,0
20231110,185000,67249758,2020,2020,2020,2020,0
20231110,184900,67249758,2020,2020,2020,2020,0
20231110,184800,67249758,2020,2020,2020,2020,0
20231110,184700,67249758,2020,2020,2020,2020,0
20231110,184600,67249758,2020,2020,2020,2020,997
20231110,184500,67249758,2020,2020,2020,2020,0
20231110,184400,67249758,2020,2020,2020,2020,0
20231110,184300,67249758,2020,2020,2020,2020,0
20231110,184200,67249758,2020,2020,2020,2020,0
20231110,184100,67249758,2020,2020,2020,2020,0
20231110,184000,67249758,2020,2020,2020,2020,0
20231110,183900,67249758,2020,2020,2020,2020,0
20231110,183800,67249758,2020,2020,2020,2020,0
20231110,183700,67249758,2020,2020,2020,2020,0
20231110,183600,67249758,2020,2020,2020,2020,0
20231110,183500,67249758,2020,2020,2020,2020,0
20231110,183400,67249758,2020,2020,2020,2020,0
20231110,183300,67249758,2020,2020,2020,2020,0
20231110,183200,67249758,2020,2020,2020,2020,0
20231110,183100,67249758,2020,2020,2020,2020,0
20231110,183000,67249758,2020,2020,2020,2020,0
20231110,182900,67249758,2020,2020,2020,2020,0
20231110,182800,67249758,2020,2020,2020,2020,0
20231110,182700,67249758,2020,2020,2020,2020,0
20231110,182600,67249758,2020,2020,2020,2020,0
20231110,182500,67249758,2020,2020,2020,2020,0
20231110,182400,67249758,2020,2020,2020,2020,0
20231110,182300,67249758,2020,2020,2020,2020,0
20231110,182200,67249758,2020,2020,2020,2020,0
20231110,182100,67249758,2020,2020,2020,2020,0
20231110,182000,67249758,2020,2020,2020,2020,0
20231110,181900,67249758,2020,2020,2020,2020,0
20231110,181800,67249758,2020,2020,2020,2020,0
20231110,181700,67249758,2020,2020,2020,2020,0
20231110,181600,67249758,2020,2020,2020,2020,997
20231110,181500,67249758,2020,2020,2020,2020,0
20231110,181400,67249758,2020,2020,2020,2020,0
20231110,181300,67249758,2020,2020,2020,2020,0
20231110,181200,67249758,2020,2020,2020,2020,0
20231110,181100,67249758,2020,2020,2020,2020,0
20231110,181000,67249758,2020,2020,2020,2020,0
20231110,180900,67249758,2020,2020,2020,2020,0
20231110,180800,67249758,2020,2020,2020,2020,0
20231110,180700,67249758,2020,2020,2020,2020,0
20231110,180600,67249758,2020,2020,2020,2020,0
20231110,180500,67249758,2020,2020,2020,2020,0
20231110,180400,67249758,2020,2020,2020,2020,0
20231110,180300,67249758,2020,2020,2020,2020,0
20231110,180200,67249758,2020,2020,2020,2020,0
20231110,180100,67249758,2020,2020,2020,2020,0
20231110,180000,67249758,2020,2020,2020,2020,0
20231110,175900,67249758,2020,2020,2020,2020,0
20231110,175800,67249758,2020,2020,2020,2020,0
20231110,175700,67249758,2020,2020,2020,2020,0
20231110,175600,67249758,2020,2020,2020,2020,0
20231110,175500,67249758,2020,2020,2020,2020,0
20231110,175400,67249758,2020,2020,2020,2020,0
20231110,175300,67249758,2020,2020,2020,2020,0
20231110,175200,67249758,2020,2020,2020,2020,0
20231110,175100,67249758,2020,2020,2020,2020,0
20231110,175000,67249758,2020,2020,2020,2020,0
20231110,174900,67249758,2020,2020,2020,2020,0
20231110,174800,67249758,2020,2020,2020,2020,0
20231110,174700,67249758,2020,2020,2020,2020,0
20231110,174600,67249758,2020,2020,2020,2020,997
20231110,174500,67249758,2020,2020,2020,2020,0
20231110,174400,67249758,2020,2020,2020,2020,0
20231110,174300,67249758,2020,2020,2020,2020,0
20231110,174200,67249758,2020,2020,2020,2020,0
20231110,174100,67249758,2020,2020,2020,2020,0
20231110,174000,67249758,2020,2020,2020,2020,0
20231110,173900,67249758,2020,2020,2020,2020,0
20231110,173800,67249758,2020,2020,2020,2020,0
20231110,173700,67249758,2020,2020,2020,2020,0
20231110,173600,67249758,2020,2020,2020,2020,0
20231110,173500,67249758,2020,2020,2020,2020,0
20231110,173400,67249758,2020,2020,2020,2020,0
20231110,173300,67249758,2020,2020,2020,2020,0
20231110,173200,67249758,2020,2020,2020,2020,0
20231110,173100,67249758,2020,2020,2020,2020,0
20231110,173000,67249758,2020,2020,2020,2020,0
20231110,172900,67249758,2020,2020,2020,2020,0
20231110,172800,67249758,2020,2020,2020,2020,0
20231110,172700,67249758,2020,2020,2020,2020,0
20231110,172600,67249758,2020,2020,2020,2020,0
20231110,172500,67249758,2020,2020,2020,2020,0
20231110,172400,67249758,2020,2020,2020,2020,0
20231110,172300,67249758,2020,2020,2020,2020,0
20231110,172200,67249758,2020,2020,2020,2020,0
20231110,172100,67249758,2020,2020,2020,2020,0
20231110,172000,67249758,2020,2020,2020,2020,0
20231110,171900,67249758,2020,2020,2020,2020,0
20231110,171800,67249758,2020,2020,2020,2020,0
20231110,171700,67249758,2020,2020,2020,2020,0
20231110,171600,67249758,2020,2020,2020,2020,997
20231110,171500,67249758,2020,2020,2020,2020,0
20231110,171400,67249758,2020,2020,2020,2020,0
20231110,171300,67249758,2020,2020,2020,2020,0
20231110,171200,67249758,2020,2020,2020,2020,0
20231110,171100,67249758,2020,2020,2020,2020,0
20231110,171000,67249758,2020,2020,2020,2020,0
20231110,170900,67249758,2020,2020,2020,2020,0
20231110,170800,67249758,2020,2020,2020,2020,0
20231110,170700,67249758,2020,2020,2020,2020,0
20231110,170600,67249758,2020,2020,2020,2020,0
20231110,170500,67249758,2020,2020,2020,2020,0
20231110,170400,67249758,2020,2020,2020,2020,0
20231110,170300,67249758,2020,2020,2020,2020,0
20231110,170200,67249758,2020,2020,2020,2020,0
20231110,170100,67249758,2020,2020,2020,2020,0
20231110,170000,67249758,2020,2020,2020,2020,0
20231110,165900,67249758,2020,2020,2020,2020,0
20231110,165800,67249758,2020,2020,2020,2020,0
20231110,165700,67249758,2020,2020,2020,2020,0
20231110,165600,67249758,2020,2020,2020,2020,0
20231110,165500,67249758,2020,2020,2020,2020,0
20231110,165400,67249758,2020,2020,2020,2020,0
20231110,165300,67249758,2020,2020,2020,2020,0
20231110,165200,67249758,2020,2020,2020,2020,0
20231110,165100,67249758,2020,2020,2020,2020,0
20231110,165000,67249758,2020,2020,2020,2020,0
20231110,164900,67249758,2020,2020,2020,2020,0
20231110,164800,67249758,2020,2020,2020,2020,0
20231110,164700,67249758,2020,2020,2020,2020,0
20231110,164600,67249758,2020,2020,2020,2020,997
20231110,164500,67249758,2020,2020,2020,2020,0
20231110,164400,67249758,2020,2020,2020,2020,0
20231110,164300,67249758,2020,2020,2020,2020,0
20231110,164200,67249758,2020,2020,2020,2020,0
20231110,164100,67249758,2020,2020,2020,2020,0
20231110,164000,67249758,2020,2020,2020,2020,0
20231110,163900,67249758,2020,2020,2020,2020,0
20231110,163800,67249758,2020,2020,2020,2020,0
20231110,163700,67249758,2020,2020,2020,2020,0
20231110,163600,67249758,2020,2020,2020,2020,0
20231110,163500,67249758,2020,2020,2020,2020,0
20231110,163400,67249758,2020,2020,2020,2020,0
20231110,163300,67249758,2020,2020,2020,2020,0
20231110,163200,67249758,2020,2020,2020,2020,0
20231110,163100,67249758,2020,2020,2020,2020,0
20231110,163000,67249758,2020,2020,2020,2020,0
20231110,162900,67249758,2020,2020,2020,2020,0
20231110,162800,67249758,2020,2020,2020,2020,0
20231110,162700,67249758,2020,2020,2020,2020,0
20231110,162600,67249758,2020,2020,2020,2020,0
20231110,162500,67249758,2020,2020,2020,2020,0
20231110,162400,67249758,2020,2020,2020,2020,0
20231110,162300,67249758,2020,2020,2020,2020,0
20231110,162200,67249758,2020,2020,2020,2020,0
20231110,162100,67249758,2020,2020,2020,2020,0
20231110,162000,67249758,2020,2020,2020,2020,0
20231110,161900,67249758,2020,2020,2020,2020,0
20231110,161800,67249758,2020,2020,2020,2020,0
20231110,161700,67249758,2020,2020,2020,2020,0
20231110,161600,67249758,2020,2020,2020,2020,997
20231110,161500,67249758,2020,2020,2020,2020,0
20231110,161400,67249758,2020,2020,2020,2020,0
20231110,161300,67249758,2020,2020,2020,2020,0
20231110,161200,67249758,2020,2020,2020,2020,0
20231110,161100,67249758,2020,2020,2020,2020,0
20231110,161000,67249758,2020,2020,2020,2020,0
20231110,160900,67249758,2020,2020,2020,2020,0
20231110,160800,67249758,2020,2020,2020,2020,0
20231110,160700,67249758,2020,2020,2020,2020,0
20231110,160600,67249758,2020,2020,2020,2020,0
20231110,160500,67249758,2020,2020,2020,2020,0
20231110,160400,67249758,2020,2020,2020,2020,0
20231110,160300,67249758,2020,2020,2020,2020,0
20231110,160200,67249758,2020,2020,2020,2020,0
20231110,160100,67249758,2020,2020,2020,2020,0
20231110,160000,67249758,2020,2020,2020,2020,0
20231110,155900,67249758,2020,2020,2020,2020,0
20231110,155800,67249758,2020,2020,2020,2020,0
20231110,155700,67249758,2020,2020,2020,2020,0
20231110,155600,67249758,2020,2020,2020,2020,0
20231110,155500,67249758,2020,2020,2020,2020,0
20231110,155400,67249758,2020,2020,2020,2020,0
20231110,155300,67249758,2020,2020,2020,2020,0
20231110,155200,67249758,2020,2020,2020,2020,0
20231110,155100,67249758,2020,2020,2020,2020,0
20231110,155000,67249758,2020,2020,2020,2020,0
20231110,154900,67249758,2020,2020,2020,2020,0
20231110,154800,67249758,2020,2020,2020,2020,0
20231110,154700,67249758,2020,2020,2020,2020,0
20231110,154600,67249758,2020,2020,2020,2020,997
20231110,154500,67249758,2020,2020,2020,2020,0
20231110,154400,67249758,2020,2020,2020,2020,0
20231110,154300,67249758,2020,2020,2020,2020,0
20231110,154200,67249758,2020,2020,2020,2020,0
20231110,154100,67249758,2020,2020,2020,2020,0
20231110,154000,67249758,2020,2020,2020,2020,0
20231110,153900,67249758,2020,2020,2020,2020,0
20231110,153800,67249758,2020,2020,2020,2020,0
20231110,153700,67249758,2020,2020,2020,2020,0
20231110,153600,67249758,2020,2020,2020,2020,0
20231110,153500,67249758,2020,2020,2020,2020,0
20231110,153400,67249758,2020,2020,2020,2020,0
20231110,153300,67249758,2020,2020,2020,2020,0
20231110,153200,67249758,2020,2020,2020,2020,0
20231110,153100,67249758,2020,2020,2020,2020,0
20231110,153000,67249758,2020,2020,2020,2020,997
20231110,152900,65235818,2020,2020,2020,2020,0
20231110,152800,65235818,2020,2020,2020,2020,0
20231110,152700,65235818,2020,2020,2020,2020,0
20231110,152600,65235818,2020,2020,2020,2020,0
20231110,152500,65235818,2020,2020,2020,2020,0
20231110,152400,65235818,2020,2020,2020,2020,0
20231110,152300,65235818,2020,2020,2020,2020,0
20231110,152200,65235818,2020,2020,2020,2020,0
20231110,152100,65235818,2020,2020,2020,2020,0
20231110,152000,65235818,2020,2020,2020,2020,0
20231110,151900,65235818,2020,2010,2020,2010,1051
20231110,151800,63118048,2010,2010,2010,2010,394
20231110,151700,62326108,2010,2010,2010,2010,100
20231110,151600,62125108,2010,2010,2010,2010,19
20231110,151500,62086918,2010,2010,2010,2010,0
20231110,151400,62086918,2010,2010,2010,2010,0
20231110,151300,62086918,2010,2010,2010,2010,0
20231110,151200,62086918,2010,2010,2010,2010,0
20231110,151100,62086918,2010,2010,2010,2010,180
20231110,151000,61725118,2010,2010,2010,2010,0
20231110,150900,61725118,2010,2010,2010,2010,0
20231110,150800,61725118,2010,2005,2010,2005,220
20231110,150700,61283418,2000,2000,2005,2000,360
20231110,150600,60562798,2005,2005,2005,2005,0
20231110,150500,60562798,2005,2005,2005,2005,0
20231110,150400,60562798,2005,2005,2005,2005,0
20231110,150300,60562798,2005,2005,2005,2005,0
20231110,150200,60562798,2005,2005,2005,2005,0
20231110,150100,60562798,2005,2005,2005,2005,7
20231110,150000,60548763,1994,1996,1996,1994,4000
20231110,145900,52571682,1995,1995,1995,1995,0
20231110,145800,52571682,1995,2000,2000,1995,982
20231110,145700,50612263,2000,2000,2000,2000,1
20231110,145600,50610263,2005,2005,2005,2005,12
20231110,145500,50586203,2010,2010,2010,2010,0
20231110,145400,50586203,2010,2010,2010,2010,0
20231110,145300,50586203,2010,2010,2010,2010,0
20231110,145200,50586203,2010,2010,2010,2010,0
20231110,145100,50586203,2010,2010,2010,2010,209
20231110,145000,50166113,2020,2020,2020,2020,0
20231110,144900,50166113,2020,2020,2020,2020,0
20231110,144800,50166113,2020,2020,2020,2020,0
20231110,144700,50166113,2020,2020,2020,2020,0
20231110,144600,50166113,2020,2020,2020,2020,0
20231110,144500,50166113,2020,2020,2020,2020,0
20231110,144400,50166113,2020,2020,2020,2020,0
20231110,144300,50166113,2020,2020,2020,2020,0
20231110,144200,50166113,2020,2020,2020,2020,0
20231110,144100,50166113,2020,2020,2020,2020,300
20231110,144000,49560113,2020,2020,2020,2020,0
20231110,143900,49560113,2020,2020,2020,2020,0
20231110,143800,49560113,2020,2020,2020,2020,0
20231110,143700,49560113,2020,2020,2020,2020,0
20231110,143600,49560113,2020,2020,2020,2020,0
20231110,143500,49560113,2020,2020,2020,2020,0
20231110,143400,49560113,2020,2020,2020,2020,0
20231110,143300,49560113,2020,2010,2020,2010,43
20231110,143200,49473663,2010,2010,2010,2010,404
20231110,143100,48661623,1999,1999,1999,1999,39
20231110,143000,48583662,1995,1995,1995,1995,0
20231110,142900,48583662,1995,1995,1995,1995,0
20231110,142800,48583662,1995,1995,1995,1995,0
20231110,142700,48583662,1995,1995,1995,1995,0
20231110,142600,48583662,1995,1995,1995,1995,0
20231110,142500,48583662,1995,1995,1995,1995,0
20231110,142400,48583662,1995,1995,1995,1995,0
20231110,142300,48583662,1995,1995,1995,1995,0
20231110,142200,48583662,1995,1995,1995,1995,0
20231110,142100,48583662,1995,1995,1995,1995,0
20231110,142000,48583662,1995,1995,1995,1995,64
20231110,141900,48455982,1995,1995,1995,1995,0
20231110,141800,48455982,1995,1995,1995,1995,0
20231110,141700,48455982,1995,1995,1995,1995,0
20231110,141600,48455982,1995,1995,1995,1995,0
20231110,141500,48455982,1995,1995,1995,1995,0
20231110,141400,48455982,1995,1995,1995,1995,0
20231110,141300,48455982,1995,1995,1995,1995,231
20231110,141200,47995137,2025,2025,2025,2025,0
20231110,141100,47995137,2025,2025,2025,2025,0
20231110,141000,47995137,2025,2015,2025,2015,2
20231110,140900,47991097,2020,2025,2025,1995,303
20231110,140800,47384617,2030,2025,2030,2025,19
20231110,140700,47346102,2025,2025,2025,2025,0
20231110,140600,47346102,2025,2025,2025,2025,0
20231110,140500,47346102,2025,2025,2025,2025,0
20231110,140400,47346102,2025,2025,2025,2025,0
20231110,140300,47346102,2025,2025,2025,2025,0
20231110,140200,47346102,2025,2025,2025,2025,10
20231110,140100,47325852,2010,2020,2020,2010,37
20231110,140000,47251312,2030,2030,2030,2030,0
20231110,135900,47251312,2030,2030,2030,2030,0
20231110,135800,47251312,2030,2030,2030,2030,0
20231110,135700,47251312,2030,2030,2030,2030,76
20231110,135600,47097032,2030,2030,2030,2030,0
20231110,135500,47097032,2030,2030,2030,2030,0
20231110,135400,47097032,2030,2030,2030,2030,492
20231110,135300,46098272,2030,2030,2030,2030,1000
20231110,135200,44068272,2030,2030,2030,2030,0
20231110,135100,44068272,2030,2025,2030,2025,247
20231110,135000,43567202,2025,2025,2025,2025,0
20231110,134900,43567202,2025,2020,2025,2020,300
20231110,134800,42960067,2020,2020,2020,2020,0
20231110,134700,42960067,2020,2020,2020,2020,0
20231110,134600,42960067,2020,2020,2020,2020,0
20231110,134500,42960067,2020,2020,2020,2020,0
20231110,134400,42960067,2020,2020,2020,2020,0
20231110,134300,42960067,2020,2020,2020,2020,0
20231110,134200,42960067,2020,2020,2020,2020,1
20231110,134100,42958047,2020,2020,2020,2020,0
20231110,134000,42958047,2020,2020,2020,2020,0
20231110,133900,42958047,2020,2020,2020,2020,0
20231110,133800,42958047,2020,2015,2020,2015,4
20231110,133700,42949982,2015,2015,2015,2015,6
20231110,133600,42937892,1995,1995,1995,1995,0
20231110,133500,42937892,1995,1995,1995,1995,40
20231110,133400,42858092,1994,1994,1994,1994,22
20231110,133300,42814224,1994,1994,1994,1994,0
20231110,133200,42814224,1994,1994,1994,1994,0
20231110,133100,42814224,1994,1994,1994,1994,0
20231110,133000,42814224,1994,1994,1994,1994,0
20231110,132900,42814224,1994,1994,1994,1994,10
20231110,132800,42794284,1985,1985,1985,1985,0
20231110,132700,42794284,1985,1985,1985,1985,0
20231110,132600,42794284,1985,1985,1985,1985,0
20231110,132500,42794284,1985,1985,1985,1985,0
20231110,132400,42794284,1985,1985,1985,1985,0
20231110,132300,42794284,1985,1985,1985,1985,0
20231110,132200,42794284,1985,1990,1990,1985,49
20231110,132100,42696819,1994,1994,1994,1994,0
20231110,132000,42696819,1994,1994,1994,1994,0
20231110,131900,42696819,1994,1992,1994,1992,60
20231110,131800,42577191,1990,1990,1990,1990,0
20231110,131700,42577191,1990,1990,1990,1990,0
20231110,131600,42577191,1990,1990,1990,1990,0
20231110,131500,42577191,1990,1990,1990,1990,0
20231110,131400,42577191,1990,1990,1990,1990,0
20231110,131300,42577191,1990,1988,1990,1988,12
20231110,131200,42553323,1987,1986,1987,1986,701
20231110,131100,41161037,1985,1985,1985,1985,3
20231110,131000,41155082,1977,1977,1977,1977,0
20231110,130900,41155082,1977,1977,1977,1977,0
20231110,130800,41155082,1977,1977,1977,1977,0
20231110,130700,41155082,1977,1977,1977,1977,0
20231110,130600,41155082,1977,1977,1977,1977,0
20231110,130500,41155082,1977,1977,1977,1977,1
20231110,130400,41153105,1977,1977,1977,1977,11
20231110,130300,41131358,1977,1978,1978,1977,26
20231110,130200,41079944,1984,1984,1984,1984,0
20231110,130100,41079944,1984,1984,1984,1984,0
20231110,130000,41079944,1984,1984,1984,1984,0
20231110,125900,41079944,1984,1984,1984,1984,0
20231110,125800,41079944,1984,1984,1984,1984,0
20231110,125700,41079944,1984,1984,1984,1984,0
20231110,125600,41079944,1984,1984,1984,1984,0
20231110,125500,41079944,1984,1984,1984,1984,0
20231110,125400,41079944,1984,1984,1984,1984,0
20231110,125300,41079944,1984,1984,1984,1984,0
20231110,125200,41079944,1984,1984,1984,1984,0
20231110,125100,41079944,1984,1984,1984,1984,0
20231110,125000,41079944,1984,1984,1984,1984,0
20231110,124900,41079944,1984,1984,1984,1984,0
20231110,124800,41079944,1984,1984,1984,1984,0
20231110,124700,41079944,1984,1984,1984,1984,0
20231110,124600,41079944,1984,1984,1984,1984,3
20231110,124500,41073992,1985,1985,1985,1985,0
20231110,124400,41073992,1985,1985,1985,1985,0
20231110,124300,41073992,1985,1985,1985,1985,0
20231110,124200,41073992,1985,1985,1985,1985,101
20231110,124100,40873507,1984,1984,1984,1984,0
20231110,124000,40873507,1984,1984,1984,1984,0
20231110,123900,40873507,1984,1984,1984,1984,0
20231110,123800,40873507,1984,1984,1984,1984,0
20231110,123700,40873507,1984,1984,1984,1984,1
20231110,123600,40871523,1985,1985,1985,1985,0
20231110,123500,40871523,1985,1985,1985,1985,0
20231110,123400,40871523,1985,1985,1985,1985,0
20231110,123300,40871523,1985,1985,1985,1985,0
20231110,123200,40871523,1985,1985,1985,1985,50
20231110,123100,40772273,1977,1977,1977,1977,0
20231110,123000,40772273,1977,1977,1977,1977,0
20231110,122900,40772273,1977,1977,1977,1977,0
20231110,122800,40772273,1977,1977,1977,1977,0
20231110,122700,40772273,1977,1979,1979,1977,130
20231110,122600,40515203,1980,1980,1980,1980,50
20231110,122500,40416203,1980,1980,1980,1980,0
20231110,122400,40416203,1980,1980,1980,1980,0
20231110,122300,40416203,1980,1980,1980,1980,0
20231110,122200,40416203,1980,1980,1980,1980,50
20231110,122100,40317203,1981,1981,1981,1981,0
20231110,122000,40317203,1981,1981,1981,1981,0
20231110,121900,40317203,1981,1981,1981,1981,0
20231110,121800,40317203,1981,1981,1981,1981,0
20231110,121700,40317203,1981,1981,1981,1981,100
20231110,121600,40119103,1985,1985,1985,1985,0
20231110,121500,40119103,1985,1985,1985,1985,0
20231110,121400,40119103,1985,1985,1985,1985,0
20231110,121300,40119103,1985,1985,1985,1985,10
20231110,121200,40099253,1987,1988,1988,1987,21
20231110,121100,40057521,1989,1990,1990,1989,12
20231110,121000,40033652,1989,1989,1989,1989,0
20231110,120900,40033652,1989,1989,1989,1989,0
20231110,120800,40033652,1989,1989,1989,1989,0
20231110,120700,40033652,1989,1989,1989,1989,0
20231110,120600,40033652,1989,1989,1989,1989,0
20231110,120500,40033652,1989,1989,1989,1989,0
20231110,120400,40033652,1989,1989,1989,1989,0
20231110,120300,40033652,1989,1989,1989,1989,0
20231110,120200,40033652,1989,1989,1989,1989,0
20231110,120100,40033652,1989,1989,1989,1989,0
20231110,120000,40033652,1989,1989,1989,1989,0
20231110,115900,40033652,1989,1989,1989,1989,0
20231110,115800,40033652,1989,1991,1991,1989,195
20231110,115700,39645681,2015,2015,2015,2015,0
20231110,115600,39645681,2015,2015,2015,2015,0
20231110,115500,39645681,2015,2015,2015,2015,0
20231110,115400,39645681,2015,2015,2015,2015,0
20231110,115300,39645681,2015,2015,2015,2015,0
20231110,115200,39645681,2015,2015,2015,2015,0
20231110,115100,39645681,2015,2015,2015,2015,100
20231110,115000,39444181,2020,2020,2020,2020,0
20231110,114900,39444181,2020,2020,2020,2020,3
20231110,114800,39438121,2000,2000,2000,2000,19
20231110,114700,39400121,2020,2020,2020,2020,0
20231110,114600,39400121,2020,2020,2020,2020,0
20231110,114500,39400121,2020,2020,2020,2020,0
20231110,114400,39400121,2020,2020,2020,2020,0
20231110,114300,39400121,2020,2020,2020,2020,0
20231110,114200,39400121,2020,2020,2020,2020,0
20231110,114100,39400121,2020,2020,2020,2020,0
20231110,114000,39400121,2020,2020,2020,2020,0
20231110,113900,39400121,2020,2020,2020,2020,0
20231110,113800,39400121,2020,2020,2020,2020,0
20231110,113700,39400121,2020,2020,2020,2020,0
20231110,113600,39400121,2020,2020,2020,2020,0
20231110,113500,39400121,2020,2020,2020,2020,0
20231110,113400,39400121,2020,2020,2020,2020,25
20231110,113300,39349621,1988,1988,1988,1988,0
20231110,113200,39349621,1988,1988,1988,1988,0
20231110,113100,39349621,1988,1988,1988,1988,0
20231110,113000,39349621,1988,1988,1988,1988,0
20231110,112900,39349621,1988,1988,1988,1988,0
20231110,112800,39349621,1988,1988,1988,1988,0
20231110,112700,39349621,1988,1999,2025,1988,31
20231110,112600,39287071,1987,1987,1987,1987,0
20231110,112500,39287071,1987,1987,1987,1987,0
20231110,112400,39287071,1987,1987,1987,1987,0
20231110,112300,39287071,1987,1987,1987,1987,0
20231110,112200,39287071,1987,1987,1987,1987,0
20231110,112100,39287071,1987,1987,1987,1987,0
20231110,112000,39287071,1987,1987,1987,1987,0
20231110,111900,39287071,1987,1987,1987,1987,0
20231110,111800,39287071,1987,2010,2010,1987,265
20231110,111700,38760378,2020,2020,2020,2020,16
20231110,111600,38728058,2025,2015,2025,1952,4466
20231110,111500,29851332,2020,2020,2020,2020,0
20231110,111400,29851332,2020,2020,2020,2020,11
20231110,111300,29829112,2020,2020,2020,2020,0
20231110,111200,29829112,2020,2020,2020,2020,0
20231110,111100,29829112,2020,2020,2020,2020,22
20231110,111000,29784672,2020,2020,2020,2020,0
20231110,110900,29784672,2020,2020,2020,2020,0
20231110,110800,29784672,2020,2020,2020,2020,1
20231110,110700,29782652,2020,2020,2020,2020,0
20231110,110600,29782652,2020,2020,2020,2020,0
20231110,110500,29782652,2020,2020,2020,2020,22
20231110,110400,29738212,2020,1997,2020,1997,52
20231110,110300,29634184,1997,1996,1997,1996,181
20231110,110200,29272824,1996,1996,1996,1996,114
20231110,110100,29045280,1996,1996,1996,1996,4
20231110,110000,29037296,1996,1996,1996,1996,340
20231110,105900,28358656,1996,1996,1996,1996,0
20231110,105800,28358656,1996,1996,1996,1996,150
20231110,105700,28059256,1981,1981,1981,1981,92
20231110,105600,27877004,1981,1980,1981,1980,898
20231110,105500,26098922,1980,1980,1980,1980,1100
20231110,105400,23920922,1980,1980,1980,1980,501
20231110,105300,22928942,1966,1966,1966,1966,0
20231110,105200,22928942,1966,1966,1966,1966,0
20231110,105100,22928942,1966,1966,1966,1966,0
20231110,105000,22928942,1966,1966,1966,1966,0
20231110,104900,22928942,1966,1966,1966,1966,164
20231110,104800,22606518,1966,1966,1966,1966,68
20231110,104700,22472830,1966,1979,1980,1966,377
20231110,104600,21731295,1966,1966,1966,1966,49
20231110,104500,21634961,1966,1966,1966,1966,0
20231110,104400,21634961,1966,1966,1966,1966,0
20231110,104300,21634961,1966,1966,1966,1966,25
20231110,104200,21585811,1966,1966,1966,1966,0
20231110,104100,21585811,1966,1966,1966,1966,0
20231110,104000,21585811,1966,1966,1966,1966,0
20231110,103900,21585811,1966,1966,1966,1966,10
20231110,103800,21566151,1966,1978,1980,1966,25
20231110,103700,21516960,1966,1966,1966,1966,808
20231110,103600,19928432,1966,1959,1966,1956,265
20231110,103500,19409830,1966,1962,1966,1959,146
20231110,103400,19123525,1966,1965,1966,1962,119
20231110,103300,18889785,1966,1966,1966,1966,17
20231110,103200,18856363,1966,1966,1966,1966,46
20231110,103100,18765927,1975,1977,1977,1975,234
20231110,103000,18303559,1974,1976,1977,1974,122
20231110,102900,18062415,1976,1976,1977,1976,18
20231110,102800,18026839,1977,1977,1977,1977,0
20231110,102700,18026839,1977,1977,1977,1977,0
20231110,102600,18026839,1977,1976,1977,1976,100
20231110,102500,17829169,1978,1978,1978,1978,0
20231110,102400,17829169,1978,1978,1978,1978,0
20231110,102300,17829169,1978,1968,1978,1968,50
20231110,102200,17730618,1980,1980,1980,1980,0
20231110,102100,17730618,1980,1981,1981,1967,327
20231110,102000,17083366,1984,1983,1984,1981,119
20231110,101900,16847531,1984,1984,1984,1984,0
20231110,101800,16847531,1984,1984,1984,1984,1
20231110,101700,16845547,1996,1996,1996,1996,0
20231110,101600,16845547,1996,1984,1996,1984,322
20231110,101500,16205586,1984,1985,1985,1984,3
20231110,101400,16199633,1996,1996,1996,1996,2
20231110,101300,16195641,1997,1997,1997,1997,0
20231110,101200,16195641,1997,1997,1997,1997,0
20231110,101100,16195641,1997,1997,1997,1997,0
20231110,101000,16195641,1997,1997,1997,1997,0
20231110,100900,16195641,1997,1997,1997,1997,0
20231110,100800,16195641,1997,1997,1997,1997,20
20231110,100700,16155701,1997,1997,1997,1997,0
20231110,100600,16155701,1997,1997,1997,1997,0
20231110,100500,16155701,1997,1997,1997,1982,385
20231110,100400,15390784,1998,1998,1998,1998,0
20231110,100300,15390784,1998,1998,1998,1990,237
20231110,100200,14918116,1998,2000,2000,1998,13
20231110,100100,14892140,2000,2000,2000,2000,0
20231110,100000,14892140,2000,1998,2000,1997,49
20231110,095900,14794259,1999,1999,1999,1999,0
20231110,095800,14794259,1999,1999,1999,1999,0
20231110,095700,14794259,1999,2000,2000,1999,10
20231110,095600,14774264,1999,2000,2000,1999,45
20231110,095500,14684304,2000,2000,2000,1998,35
20231110,095400,14614362,1999,1999,1999,1999,13
20231110,095300,14588375,2000,2000,2000,2000,4
20231110,095200,14580375,2005,2010,2010,2005,6
20231110,095100,14568330,2015,2015,2015,2015,0
20231110,095000,14568330,2015,2015,2015,2015,0
20231110,094900,14568330,2015,2015,2015,2015,0
20231110,094800,14568330,2015,2015,2015,2015,0
20231110,094700,14568330,2015,2015,2015,2015,3
20231110,094600,14562285,2015,2015,2015,2015,0
20231110,094500,14562285,2015,2005,2015,1999,332
20231110,094400,13898110,2000,2005,2005,2000,50
20231110,094300,13798070,2010,2010,2010,2010,55
20231110,094200,13687520,2010,2010,2010,2010,0
20231110,094100,13687520,2010,2010,2010,2010,0
20231110,094000,13687520,2010,2010,2025,2000,577
20231110,093900,12531800,2015,2020,2020,2015,1461
20231110,093800,9585925,2020,2020,2020,2020,1
20231110,093700,9583905,2020,2020,2020,2020,0
20231110,093600,9583905,2020,2025,2025,2020,37
20231110,093500,9509160,2025,2025,2025,2025,1
20231110,093400,9507135,2030,2030,2030,2030,0
20231110,093300,9507135,2030,2020,2030,2015,293
20231110,093200,8915385,2020,2020,2020,2020,43
20231110,093100,8828525,2020,2020,2020,2020,8
20231110,093000,8812365,2015,2015,2015,2015,0
20231110,092900,8812365,2015,2015,2015,2015,0
20231110,092800,8812365,2015,2015,2015,2015,0
20231110,092700,8812365,2015,2015,2015,2015,579
20231110,092600,7645680,2020,2030,2030,2020,895
20231110,092500,5831630,2035,2035,2035,2035,0
20231110,092400,5831630,2035,2035,2035,2035,0
20231110,092300,5831630,2035,2035,2035,2035,0
20231110,092200,5831630,2035,2040,2040,2035,29
20231110,092100,5772530,2040,2040,2040,2040,1
20231110,092000,5770490,2040,2040,2040,2040,95
20231110,091900,5576690,2035,2035,2035,2035,0
20231110,091800,5576690,2035,2040,2040,2035,91
20231110,091700,5391395,2045,2045,2045,2045,19
20231110,091600,5352540,2040,2040,2040,2040,150
20231110,091500,5046540,2040,2040,2040,2040,100
20231110,091400,4842540,2060,2050,2060,2050,10
20231110,091300,4822025,2050,2050,2050,2050,57
20231110,091200,4705175,2035,2035,2035,2035,0
20231110,091100,4705175,2035,2040,2040,2035,259
20231110,091000,4177845,2040,2040,2040,2040,0
20231110,090900,4177845,2040,2045,2045,2040,43
20231110,090800,4090080,2060,2060,2060,2060,0
20231110,090700,4090080,2060,2060,2060,2060,0
20231110,090600,4090080,2060,2050,2060,2050,7
20231110,090500,4075670,2060,2045,2060,2045,30
20231110,090400,4014120,2060,2060,2060,2060,9
20231110,090300,3995580,2060,2040,2060,2040,858
20231110,090200,2236265,2040,2040,2040,2040,426
20231110,090100,1367225,2045,2045,2045,2045,82
20231110,090000,1199535,2055,2040,2055,2040,588