KissMeData/033130/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190800,118187706,1984,1984,1984,1984,4413
20231012,190700,118187706,1984,1984,1984,1984,0
20231012,190600,118187706,1984,1984,1984,1984,0
20231012,190500,118187706,1984,1984,1984,1984,0
20231012,190400,118187706,1984,1984,1984,1984,0
20231012,190300,118187706,1984,1984,1984,1984,0
20231012,190200,118187706,1984,1984,1984,1984,0
20231012,190100,118187706,1984,1984,1984,1984,0
20231012,190000,118187706,1984,1984,1984,1984,0
20231012,185900,118187706,1984,1984,1984,1984,0
20231012,185800,118187706,1984,1984,1984,1984,0
20231012,185700,118187706,1984,1984,1984,1984,0
20231012,185600,118187706,1984,1984,1984,1984,0
20231012,185500,118187706,1984,1984,1984,1984,0
20231012,185400,118187706,1984,1984,1984,1984,0
20231012,185300,118187706,1984,1984,1984,1984,0
20231012,185200,118187706,1984,1984,1984,1984,0
20231012,185100,118187706,1984,1984,1984,1984,0
20231012,185000,118187706,1984,1984,1984,1984,0
20231012,184900,118187706,1984,1984,1984,1984,0
20231012,184800,118187706,1984,1984,1984,1984,0
20231012,184700,118187706,1984,1984,1984,1984,0
20231012,184600,118187706,1984,1984,1984,1984,0
20231012,184500,118187706,1984,1984,1984,1984,0
20231012,184400,118187706,1984,1984,1984,1984,0
20231012,184300,118187706,1984,1984,1984,1984,0
20231012,184200,118187706,1984,1984,1984,1984,0
20231012,184100,118187706,1984,1984,1984,1984,0
20231012,184000,118187706,1984,1984,1984,1984,0
20231012,183900,118187706,1984,1984,1984,1984,0
20231012,183800,118187706,1984,1984,1984,1984,4413
20231012,183700,118187706,1984,1984,1984,1984,0
20231012,183600,118187706,1984,1984,1984,1984,0
20231012,183500,118187706,1984,1984,1984,1984,0
20231012,183400,118187706,1984,1984,1984,1984,0
20231012,183300,118187706,1984,1984,1984,1984,0
20231012,183200,118187706,1984,1984,1984,1984,0
20231012,183100,118187706,1984,1984,1984,1984,0
20231012,183000,118187706,1984,1984,1984,1984,0
20231012,182900,118187706,1984,1984,1984,1984,0
20231012,182800,118187706,1984,1984,1984,1984,0
20231012,182700,118187706,1984,1984,1984,1984,0
20231012,182600,118187706,1984,1984,1984,1984,0
20231012,182500,118187706,1984,1984,1984,1984,0
20231012,182400,118187706,1984,1984,1984,1984,0
20231012,182300,118187706,1984,1984,1984,1984,0
20231012,182200,118187706,1984,1984,1984,1984,0
20231012,182100,118187706,1984,1984,1984,1984,0
20231012,182000,118187706,1984,1984,1984,1984,0
20231012,181900,118187706,1984,1984,1984,1984,0
20231012,181800,118187706,1984,1984,1984,1984,0
20231012,181700,118187706,1984,1984,1984,1984,0
20231012,181600,118187706,1984,1984,1984,1984,0
20231012,181500,118187706,1984,1984,1984,1984,0
20231012,181400,118187706,1984,1984,1984,1984,0
20231012,181300,118187706,1984,1984,1984,1984,0
20231012,181200,118187706,1984,1984,1984,1984,0
20231012,181100,118187706,1984,1984,1984,1984,0
20231012,181000,118187706,1984,1984,1984,1984,0
20231012,180900,118187706,1984,1984,1984,1984,0
20231012,180800,118187706,1984,1984,1984,1984,4413
20231012,180700,118187706,1984,1984,1984,1984,0
20231012,180600,118187706,1984,1984,1984,1984,0
20231012,180500,118187706,1984,1984,1984,1984,0
20231012,180400,118187706,1984,1984,1984,1984,0
20231012,180300,118187706,1984,1984,1984,1984,0
20231012,180200,118187706,1984,1984,1984,1984,0
20231012,180100,118187706,1984,1984,1984,1984,0
20231012,180000,118187706,1984,1984,1984,1984,0
20231012,175900,118187706,1984,1984,1984,1984,0
20231012,175800,118187706,1984,1984,1984,1984,0
20231012,175700,118187706,1984,1984,1984,1984,0
20231012,175600,118187706,1984,1984,1984,1984,0
20231012,175500,118187706,1984,1984,1984,1984,0
20231012,175400,118187706,1984,1984,1984,1984,0
20231012,175300,118187706,1984,1984,1984,1984,0
20231012,175200,118187706,1984,1984,1984,1984,0
20231012,175100,118187706,1984,1984,1984,1984,0
20231012,175000,118187706,1984,1984,1984,1984,0
20231012,174900,118187706,1984,1984,1984,1984,0
20231012,174800,118187706,1984,1984,1984,1984,0
20231012,174700,118187706,1984,1984,1984,1984,0
20231012,174600,118187706,1984,1984,1984,1984,0
20231012,174500,118187706,1984,1984,1984,1984,0
20231012,174400,118187706,1984,1984,1984,1984,0
20231012,174300,118187706,1984,1984,1984,1984,0
20231012,174200,118187706,1984,1984,1984,1984,0
20231012,174100,118187706,1984,1984,1984,1984,0
20231012,174000,118187706,1984,1984,1984,1984,0
20231012,173900,118187706,1984,1984,1984,1984,0
20231012,173800,118187706,1984,1984,1984,1984,4413
20231012,173700,118187706,1984,1984,1984,1984,0
20231012,173600,118187706,1984,1984,1984,1984,0
20231012,173500,118187706,1984,1984,1984,1984,0
20231012,173400,118187706,1984,1984,1984,1984,0
20231012,173300,118187706,1984,1984,1984,1984,0
20231012,173200,118187706,1984,1984,1984,1984,0
20231012,173100,118187706,1984,1984,1984,1984,0
20231012,173000,118187706,1984,1984,1984,1984,0
20231012,172900,118187706,1984,1984,1984,1984,0
20231012,172800,118187706,1984,1984,1984,1984,0
20231012,172700,118187706,1984,1984,1984,1984,0
20231012,172600,118187706,1984,1984,1984,1984,0
20231012,172500,118187706,1984,1984,1984,1984,0
20231012,172400,118187706,1984,1984,1984,1984,0
20231012,172300,118187706,1984,1984,1984,1984,0
20231012,172200,118187706,1984,1984,1984,1984,0
20231012,172100,118187706,1984,1984,1984,1984,0
20231012,172000,118187706,1984,1984,1984,1984,0
20231012,171900,118187706,1984,1984,1984,1984,0
20231012,171800,118187706,1984,1984,1984,1984,0
20231012,171700,118187706,1984,1984,1984,1984,0
20231012,171600,118187706,1984,1984,1984,1984,0
20231012,171500,118187706,1984,1984,1984,1984,0
20231012,171400,118187706,1984,1984,1984,1984,0
20231012,171300,118187706,1984,1984,1984,1984,0
20231012,171200,118187706,1984,1984,1984,1984,0
20231012,171100,118187706,1984,1984,1984,1984,0
20231012,171000,118187706,1984,1984,1984,1984,0
20231012,170900,118187706,1984,1984,1984,1984,0
20231012,170800,118187706,1984,1984,1984,1984,4413
20231012,170700,118187706,1984,1984,1984,1984,0
20231012,170600,118187706,1984,1984,1984,1984,0
20231012,170500,118187706,1984,1984,1984,1984,0
20231012,170400,118187706,1984,1984,1984,1984,0
20231012,170300,118187706,1984,1984,1984,1984,0
20231012,170200,118187706,1984,1984,1984,1984,0
20231012,170100,118187706,1984,1984,1984,1984,0
20231012,170000,118187706,1984,1984,1984,1984,0
20231012,165900,118187706,1984,1984,1984,1984,0
20231012,165800,118187706,1984,1984,1984,1984,0
20231012,165700,118187706,1984,1984,1984,1984,0
20231012,165600,118187706,1984,1984,1984,1984,0
20231012,165500,118187706,1984,1984,1984,1984,0
20231012,165400,118187706,1984,1984,1984,1984,0
20231012,165300,118187706,1984,1984,1984,1984,0
20231012,165200,118187706,1984,1984,1984,1984,0
20231012,165100,118187706,1984,1984,1984,1984,0
20231012,165000,118187706,1984,1984,1984,1984,0
20231012,164900,118187706,1984,1984,1984,1984,0
20231012,164800,118187706,1984,1984,1984,1984,0
20231012,164700,118187706,1984,1984,1984,1984,0
20231012,164600,118187706,1984,1984,1984,1984,0
20231012,164500,118187706,1984,1984,1984,1984,0
20231012,164400,118187706,1984,1984,1984,1984,0
20231012,164300,118187706,1984,1984,1984,1984,0
20231012,164200,118187706,1984,1984,1984,1984,0
20231012,164100,118187706,1984,1984,1984,1984,0
20231012,164000,118187706,1984,1984,1984,1984,0
20231012,163900,118187706,1984,1984,1984,1984,0
20231012,163800,118187706,1984,1984,1984,1984,4413
20231012,163700,118187706,1984,1984,1984,1984,0
20231012,163600,118187706,1984,1984,1984,1984,0
20231012,163500,118187706,1984,1984,1984,1984,0
20231012,163400,118187706,1984,1984,1984,1984,0
20231012,163300,118187706,1984,1984,1984,1984,0
20231012,163200,118187706,1984,1984,1984,1984,0
20231012,163100,118187706,1984,1984,1984,1984,0
20231012,163000,118187706,1984,1984,1984,1984,0
20231012,162900,118187706,1984,1984,1984,1984,0
20231012,162800,118187706,1984,1984,1984,1984,0
20231012,162700,118187706,1984,1984,1984,1984,0
20231012,162600,118187706,1984,1984,1984,1984,0
20231012,162500,118187706,1984,1984,1984,1984,0
20231012,162400,118187706,1984,1984,1984,1984,0
20231012,162300,118187706,1984,1984,1984,1984,0
20231012,162200,118187706,1984,1984,1984,1984,0
20231012,162100,118187706,1984,1984,1984,1984,0
20231012,162000,118187706,1984,1984,1984,1984,0
20231012,161900,118187706,1984,1984,1984,1984,0
20231012,161800,118187706,1984,1984,1984,1984,0
20231012,161700,118187706,1984,1984,1984,1984,0
20231012,161600,118187706,1984,1984,1984,1984,0
20231012,161500,118187706,1984,1984,1984,1984,0
20231012,161400,118187706,1984,1984,1984,1984,0
20231012,161300,118187706,1984,1984,1984,1984,0
20231012,161200,118187706,1984,1984,1984,1984,0
20231012,161100,118187706,1984,1984,1984,1984,0
20231012,161000,118187706,1984,1984,1984,1984,0
20231012,160900,118187706,1984,1984,1984,1984,0
20231012,160800,118187706,1984,1984,1984,1984,4413
20231012,160700,118187706,1984,1984,1984,1984,0
20231012,160600,118187706,1984,1984,1984,1984,0
20231012,160500,118187706,1984,1984,1984,1984,0
20231012,160400,118187706,1984,1984,1984,1984,0
20231012,160300,118187706,1984,1984,1984,1984,0
20231012,160200,118187706,1984,1984,1984,1984,0
20231012,160100,118187706,1984,1984,1984,1984,0
20231012,160000,118187706,1984,1984,1984,1984,0
20231012,155900,118187706,1984,1984,1984,1984,0
20231012,155800,118187706,1984,1984,1984,1984,0
20231012,155700,118187706,1984,1984,1984,1984,0
20231012,155600,118187706,1984,1984,1984,1984,0
20231012,155500,118187706,1984,1984,1984,1984,0
20231012,155400,118187706,1984,1984,1984,1984,0
20231012,155300,118187706,1984,1984,1984,1984,0
20231012,155200,118187706,1984,1984,1984,1984,0
20231012,155100,118187706,1984,1984,1984,1984,0
20231012,155000,118187706,1984,1984,1984,1984,0
20231012,154900,118187706,1984,1984,1984,1984,0
20231012,154800,118187706,1984,1984,1984,1984,0
20231012,154700,118187706,1984,1984,1984,1984,0
20231012,154600,118187706,1984,1984,1984,1984,0
20231012,154500,118187706,1984,1984,1984,1984,0
20231012,154400,118187706,1984,1984,1984,1984,0
20231012,154300,118187706,1984,1984,1984,1984,0
20231012,154200,118187706,1984,1984,1984,1984,0
20231012,154100,118187706,1984,1984,1984,1984,0
20231012,154000,118187706,1984,1984,1984,1984,0
20231012,153900,118187706,1984,1984,1984,1984,0
20231012,153800,118187706,1984,1984,1984,1984,4413
20231012,153700,118187706,1984,1984,1984,1984,0
20231012,153600,118187706,1984,1984,1984,1984,0
20231012,153500,118187706,1984,1984,1984,1984,0
20231012,153400,118187706,1984,1984,1984,1984,0
20231012,153300,118187706,1984,1984,1984,1984,0
20231012,153200,118187706,1984,1984,1984,1984,0
20231012,153100,118187706,1984,1984,1984,1984,0
20231012,153000,118187706,1984,1984,1984,1984,4413
20231012,152900,109432314,1986,1986,1986,1986,0
20231012,152800,109432314,1986,1986,1986,1986,0
20231012,152700,109432314,1986,1986,1986,1986,0
20231012,152600,109432314,1986,1986,1986,1986,0
20231012,152500,109432314,1986,1986,1986,1986,0
20231012,152400,109432314,1986,1986,1986,1986,0
20231012,152300,109432314,1986,1986,1986,1986,0
20231012,152200,109432314,1986,1986,1986,1986,0
20231012,152100,109432314,1986,1986,1986,1986,0
20231012,152000,109432314,1986,1986,1986,1986,0
20231012,151900,109432314,1986,1986,1986,1986,80
20231012,151800,109273434,1987,1987,1987,1987,0
20231012,151700,109273434,1987,1987,1987,1987,0
20231012,151600,109273434,1987,1987,1987,1987,0
20231012,151500,109273434,1987,1987,1987,1987,38
20231012,151400,109197928,1987,1987,1987,1987,26
20231012,151300,109146266,1987,1987,1987,1987,0
20231012,151200,109146266,1987,1987,1987,1987,0
20231012,151100,109146266,1987,1987,1987,1987,0
20231012,151000,109146266,1987,1987,1987,1987,0
20231012,150900,109146266,1987,1987,1987,1987,61
20231012,150800,109025059,1988,1988,1988,1988,34
20231012,150700,108957467,1987,1987,1987,1987,0
20231012,150600,108957467,1987,1987,1987,1987,0
20231012,150500,108957467,1987,1987,1987,1987,0
20231012,150400,108957467,1987,1987,1987,1987,0
20231012,150300,108957467,1987,1987,1987,1987,0
20231012,150200,108957467,1987,1987,1987,1987,0
20231012,150100,108957467,1987,1987,1987,1987,2859
20231012,150000,103276634,1987,1987,1987,1987,4
20231012,145900,103268686,1987,1987,1987,1987,747
20231012,145800,101784397,1987,1987,1987,1987,0
20231012,145700,101784397,1987,1988,1988,1987,200
20231012,145600,101386994,1989,1989,1989,1989,10
20231012,145500,101367104,1987,1987,1987,1987,0
20231012,145400,101367104,1987,1987,1987,1987,0
20231012,145300,101367104,1987,1987,1987,1987,0
20231012,145200,101367104,1987,1987,1987,1987,0
20231012,145100,101367104,1987,1987,1987,1987,0
20231012,145000,101367104,1987,1987,1987,1987,619
20231012,144900,100137151,1987,1987,1987,1987,726
20231012,144800,98694589,1989,1989,1989,1989,40
20231012,144700,98615029,1989,1988,1989,1987,352
20231012,144600,97915515,1989,1989,1989,1989,376
20231012,144500,97167651,1986,1986,1986,1986,0
20231012,144400,97167651,1986,1986,1986,1986,0
20231012,144300,97167651,1986,1986,1986,1986,0
20231012,144200,97167651,1986,1986,1986,1986,0
20231012,144100,97167651,1986,1986,1986,1986,246
20231012,144000,96679095,1986,1986,1986,1986,0
20231012,143900,96679095,1986,1988,1988,1986,3000
20231012,143800,90719817,1989,1989,1989,1989,3000
20231012,143700,84752817,1989,1989,1989,1989,200
20231012,143600,84355017,1990,1990,1990,1990,0
20231012,143500,84355017,1990,1990,1990,1990,0
20231012,143400,84355017,1990,1990,1990,1990,0
20231012,143300,84355017,1990,1990,1990,1990,0
20231012,143200,84355017,1990,1990,1990,1990,0
20231012,143100,84355017,1990,1990,1990,1990,0
20231012,143000,84355017,1990,1990,1990,1990,0
20231012,142900,84355017,1990,1990,1990,1990,0
20231012,142800,84355017,1990,1990,1990,1990,0
20231012,142700,84355017,1990,1990,1990,1990,0
20231012,142600,84355017,1990,1990,1990,1990,0
20231012,142500,84355017,1990,1990,1990,1990,0
20231012,142400,84355017,1990,1990,1990,1990,0
20231012,142300,84355017,1990,1990,1990,1990,0
20231012,142200,84355017,1990,1990,1990,1990,0
20231012,142100,84355017,1990,1990,1990,1990,0
20231012,142000,84355017,1990,1990,1990,1990,0
20231012,141900,84355017,1990,1990,1990,1990,42
20231012,141800,84271437,1987,1987,1987,1987,0
20231012,141700,84271437,1987,1987,1987,1987,0
20231012,141600,84271437,1987,1987,1987,1987,0
20231012,141500,84271437,1987,1987,1987,1987,0
20231012,141400,84271437,1987,1987,1987,1987,0
20231012,141300,84271437,1987,1987,1987,1987,0
20231012,141200,84271437,1987,1987,1987,1987,0
20231012,141100,84271437,1987,1987,1987,1987,0
20231012,141000,84271437,1987,1987,1987,1987,0
20231012,140900,84271437,1987,1987,1987,1987,0
20231012,140800,84271437,1987,1987,1987,1987,0
20231012,140700,84271437,1987,1988,1988,1987,890
20231012,140600,82502439,1988,1988,1988,1988,0
20231012,140500,82502439,1988,1988,1988,1988,285
20231012,140400,81935859,1989,1989,1989,1989,0
20231012,140300,81935859,1989,1989,1989,1989,0
20231012,140200,81935859,1989,1989,1989,1989,0
20231012,140100,81935859,1989,1989,1989,1989,0
20231012,140000,81935859,1989,1989,1989,1989,0
20231012,135900,81935859,1989,1989,1989,1989,0
20231012,135800,81935859,1989,1989,1989,1989,0
20231012,135700,81935859,1989,1989,1989,1989,0
20231012,135600,81935859,1989,1989,1989,1989,0
20231012,135500,81935859,1989,1989,1989,1989,0
20231012,135400,81935859,1989,1989,1989,1989,0
20231012,135300,81935859,1989,1989,1989,1989,0
20231012,135200,81935859,1989,1989,1989,1989,0
20231012,135100,81935859,1989,1989,1989,1989,0
20231012,135000,81935859,1989,1989,1989,1989,0
20231012,134900,81935859,1989,1989,1989,1989,0
20231012,134800,81935859,1989,1989,1989,1989,0
20231012,134700,81935859,1989,1989,1989,1989,316
20231012,134600,81307335,1989,1989,1989,1989,0
20231012,134500,81307335,1989,1989,1989,1989,0
20231012,134400,81307335,1989,1989,1989,1989,0
20231012,134300,81307335,1989,1989,1989,1989,0
20231012,134200,81307335,1989,1989,1989,1989,0
20231012,134100,81307335,1989,1989,1989,1989,0
20231012,134000,81307335,1989,1989,1989,1989,0
20231012,133900,81307335,1989,1989,1989,1989,0
20231012,133800,81307335,1989,1989,1989,1989,0
20231012,133700,81307335,1989,1989,1989,1989,99
20231012,133600,81110424,1989,1989,1989,1989,0
20231012,133500,81110424,1989,1989,1989,1989,0
20231012,133400,81110424,1989,1989,1989,1989,0
20231012,133300,81110424,1989,1989,1989,1989,0
20231012,133200,81110424,1989,1989,1989,1989,0
20231012,133100,81110424,1989,1989,1989,1989,0
20231012,133000,81110424,1989,1989,1989,1989,0
20231012,132900,81110424,1989,1989,1989,1989,0
20231012,132800,81110424,1989,1989,1989,1989,0
20231012,132700,81110424,1989,1989,1989,1989,0
20231012,132600,81110424,1989,1989,1989,1989,0
20231012,132500,81110424,1989,1989,1989,1989,15
20231012,132400,81080589,1988,1988,1988,1988,0
20231012,132300,81080589,1988,1988,1988,1988,0
20231012,132200,81080589,1988,1988,1988,1988,0
20231012,132100,81080589,1988,1988,1988,1988,0
20231012,132000,81080589,1988,1988,1988,1988,0
20231012,131900,81080589,1988,1988,1988,1988,0
20231012,131800,81080589,1988,1988,1988,1988,0
20231012,131700,81080589,1988,1988,1988,1988,0
20231012,131600,81080589,1988,1988,1988,1988,0
20231012,131500,81080589,1988,1988,1988,1988,0
20231012,131400,81080589,1988,1988,1988,1988,0
20231012,131300,81080589,1988,1988,1988,1988,0
20231012,131200,81080589,1988,1988,1988,1988,0
20231012,131100,81080589,1988,1988,1988,1988,0
20231012,131000,81080589,1988,1988,1988,1988,0
20231012,130900,81080589,1988,1988,1988,1988,0
20231012,130800,81080589,1988,1988,1988,1988,0
20231012,130700,81080589,1988,1988,1988,1988,0
20231012,130600,81080589,1988,1988,1988,1988,9
20231012,130500,81062697,1988,1988,1988,1988,0
20231012,130400,81062697,1988,1988,1988,1988,0
20231012,130300,81062697,1988,1988,1988,1988,0
20231012,130200,81062697,1988,1988,1988,1988,0
20231012,130100,81062697,1988,1988,1988,1988,0
20231012,130000,81062697,1988,1988,1988,1988,2
20231012,125900,81058721,1987,1987,1987,1987,0
20231012,125800,81058721,1987,1987,1987,1987,6
20231012,125700,81046799,1988,1988,1988,1988,0
20231012,125600,81046799,1988,1988,1988,1988,50
20231012,125500,80947399,1987,1987,1987,1987,0
20231012,125400,80947399,1987,1987,1987,1987,0
20231012,125300,80947399,1987,1987,1987,1987,0
20231012,125200,80947399,1987,1987,1987,1987,636
20231012,125100,79683667,1988,1988,1988,1988,0
20231012,125000,79683667,1988,1988,1988,1988,0
20231012,124900,79683667,1988,1988,1988,1988,0
20231012,124800,79683667,1988,1988,1988,1988,0
20231012,124700,79683667,1988,1988,1988,1988,5
20231012,124600,79673727,1990,1990,1990,1990,0
20231012,124500,79673727,1990,1990,1990,1990,0
20231012,124400,79673727,1990,1990,1990,1990,0
20231012,124300,79673727,1990,1990,1990,1990,0
20231012,124200,79673727,1990,1990,1990,1990,0
20231012,124100,79673727,1990,1990,1990,1990,0
20231012,124000,79673727,1990,1990,1990,1990,0
20231012,123900,79673727,1990,1990,1990,1990,0
20231012,123800,79673727,1990,1990,1990,1990,0
20231012,123700,79673727,1990,1990,1990,1990,0
20231012,123600,79673727,1990,1990,1990,1990,505
20231012,123500,78668777,1990,1990,1990,1990,505
20231012,123400,77663827,1990,1990,1990,1990,0
20231012,123300,77663827,1990,1990,1990,1990,0
20231012,123200,77663827,1990,1990,1990,1990,35
20231012,123100,77594177,1986,1986,1986,1986,0
20231012,123000,77594177,1986,1986,1986,1986,0
20231012,122900,77594177,1986,1986,1986,1986,0
20231012,122800,77594177,1986,1986,1986,1986,0
20231012,122700,77594177,1986,1986,1986,1986,0
20231012,122600,77594177,1986,1986,1986,1986,0
20231012,122500,77594177,1986,1986,1986,1986,0
20231012,122400,77594177,1986,1986,1986,1986,0
20231012,122300,77594177,1986,1986,1986,1986,0
20231012,122200,77594177,1986,1986,1986,1986,778
20231012,122100,76049069,1990,1987,1990,1986,1681
20231012,122000,72710586,1986,1986,1986,1986,0
20231012,121900,72710586,1986,1986,1986,1986,0
20231012,121800,72710586,1986,1986,1986,1986,0
20231012,121700,72710586,1986,1986,1986,1986,0
20231012,121600,72710586,1986,1986,1986,1986,0
20231012,121500,72710586,1986,1986,1986,1986,0
20231012,121400,72710586,1986,1986,1986,1986,0
20231012,121300,72710586,1986,1986,1986,1986,0
20231012,121200,72710586,1986,1987,1987,1986,2000
20231012,121100,68738585,1992,1992,1992,1992,0
20231012,121000,68738585,1992,1992,1992,1992,0
20231012,120900,68738585,1992,1992,1992,1992,0
20231012,120800,68738585,1992,1992,1992,1992,0
20231012,120700,68738585,1992,1992,1992,1992,0
20231012,120600,68738585,1992,1993,1993,1992,4495
20231012,120500,59784506,1999,1988,1999,1988,1000
20231012,120400,57791172,1984,1984,1984,1984,0
20231012,120300,57791172,1984,1984,1984,1984,0
20231012,120200,57791172,1984,1984,1984,1984,0
20231012,120100,57791172,1984,1984,1984,1984,0
20231012,120000,57791172,1984,1984,1984,1984,0
20231012,115900,57791172,1984,1984,1984,1984,0
20231012,115800,57791172,1984,1984,1984,1984,0
20231012,115700,57791172,1984,1984,1984,1984,0
20231012,115600,57791172,1984,1984,1984,1984,0
20231012,115500,57791172,1984,1984,1984,1984,0
20231012,115400,57791172,1984,1984,1984,1984,0
20231012,115300,57791172,1984,1984,1984,1984,0
20231012,115200,57791172,1984,1984,1984,1984,0
20231012,115100,57791172,1984,1984,1984,1984,557
20231012,115000,56686084,1984,1984,1984,1984,0
20231012,114900,56686084,1984,1984,1984,1984,0
20231012,114800,56686084,1984,1984,1984,1984,0
20231012,114700,56686084,1984,1984,1984,1984,0
20231012,114600,56686084,1984,1984,1984,1984,0
20231012,114500,56686084,1984,1984,1984,1984,0
20231012,114400,56686084,1984,1984,1984,1984,0
20231012,114300,56686084,1984,1984,1984,1984,0
20231012,114200,56686084,1984,1984,1984,1984,0
20231012,114100,56686084,1984,1984,1984,1984,0
20231012,114000,56686084,1984,1984,1984,1984,0
20231012,113900,56686084,1984,1984,1984,1984,0
20231012,113800,56686084,1984,1984,1984,1984,0
20231012,113700,56686084,1984,1984,1984,1984,0
20231012,113600,56686084,1984,1984,1984,1984,0
20231012,113500,56686084,1984,1984,1984,1984,0
20231012,113400,56686084,1984,1984,1984,1984,0
20231012,113300,56686084,1984,1988,1988,1984,827
20231012,113200,55043853,1989,1989,1989,1989,0
20231012,113100,55043853,1989,1989,1989,1989,0
20231012,113000,55043853,1989,1989,1989,1989,0
20231012,112900,55043853,1989,1989,1989,1989,0
20231012,112800,55043853,1989,1989,1989,1989,0
20231012,112700,55043853,1989,1989,1989,1989,0
20231012,112600,55043853,1989,1989,1989,1989,0
20231012,112500,55043853,1989,1989,1989,1989,0
20231012,112400,55043853,1989,1989,1989,1989,0
20231012,112300,55043853,1989,1989,1989,1989,0
20231012,112200,55043853,1989,1989,1989,1989,54
20231012,112100,54936447,1988,1988,1988,1988,190
20231012,112000,54558727,1988,1988,1988,1988,0
20231012,111900,54558727,1988,1988,1988,1988,0
20231012,111800,54558727,1988,1988,1988,1988,0
20231012,111700,54558727,1988,1988,1988,1988,0
20231012,111600,54558727,1988,1988,1988,1988,0
20231012,111500,54558727,1988,1988,1988,1988,0
20231012,111400,54558727,1988,1988,1988,1988,0
20231012,111300,54558727,1988,1988,1988,1988,15
20231012,111200,54528907,1987,1987,1987,1987,0
20231012,111100,54528907,1987,1987,1987,1987,0
20231012,111000,54528907,1987,1987,1987,1987,1432
20231012,110900,51683523,1987,1987,1987,1987,0
20231012,110800,51683523,1987,1987,1987,1987,0
20231012,110700,51683523,1987,1987,1987,1987,0
20231012,110600,51683523,1987,1987,1987,1987,10
20231012,110500,51663653,1987,1987,1987,1987,0
20231012,110400,51663653,1987,1987,1987,1987,0
20231012,110300,51663653,1987,1987,1987,1987,0
20231012,110200,51663653,1987,1987,1987,1987,0
20231012,110100,51663653,1987,1987,1987,1987,0
20231012,110000,51663653,1987,1987,1987,1987,0
20231012,105900,51663653,1987,1987,1987,1987,1
20231012,105800,51661666,1987,1987,1987,1987,0
20231012,105700,51661666,1987,1985,1987,1985,1060
20231012,105600,49557446,1984,1984,1984,1984,0
20231012,105500,49557446,1984,1984,1984,1984,0
20231012,105400,49557446,1984,1984,1984,1984,20
20231012,105300,49517766,1984,1984,1984,1984,0
20231012,105200,49517766,1984,1984,1984,1984,0
20231012,105100,49517766,1984,1984,1984,1984,16
20231012,105000,49486022,1984,1984,1984,1984,0
20231012,104900,49486022,1984,1983,1984,1983,4
20231012,104800,49478088,1984,1984,1984,1984,0
20231012,104700,49478088,1984,1984,1984,1984,0
20231012,104600,49478088,1984,1984,1984,1984,0
20231012,104500,49478088,1984,1983,1984,1983,4550
20231012,104400,40451738,1984,1984,1984,1984,0
20231012,104300,40451738,1984,1984,1984,1984,0
20231012,104200,40451738,1984,1984,1984,1984,0
20231012,104100,40451738,1984,1984,1984,1984,40
20231012,104000,40372378,1984,1984,1984,1984,1242
20231012,103900,37908250,1985,1985,1985,1985,0
20231012,103800,37908250,1985,1985,1985,1985,0
20231012,103700,37908250,1985,1985,1985,1985,0
20231012,103600,37908250,1985,1985,1985,1985,4
20231012,103500,37900310,1985,1985,1985,1985,0
20231012,103400,37900310,1985,1985,1985,1985,0
20231012,103300,37900310,1985,1985,1985,1985,0
20231012,103200,37900310,1985,1985,1985,1985,0
20231012,103100,37900310,1985,1985,1985,1985,449
20231012,103000,37009045,1984,1984,1984,1984,0
20231012,102900,37009045,1984,1984,1984,1984,0
20231012,102800,37009045,1984,1984,1984,1984,0
20231012,102700,37009045,1984,1984,1984,1984,0
20231012,102600,37009045,1984,1984,1984,1984,0
20231012,102500,37009045,1984,1984,1984,1984,0
20231012,102400,37009045,1984,1984,1984,1984,755
20231012,102300,35511125,1985,1985,1985,1985,0
20231012,102200,35511125,1985,1985,1985,1985,905
20231012,102100,33714700,1986,1986,1986,1986,0
20231012,102000,33714700,1986,1986,1986,1986,0
20231012,101900,33714700,1986,1986,1986,1986,1
20231012,101800,33712714,1987,1987,1987,1987,1
20231012,101700,33710727,1987,1987,1987,1987,0
20231012,101600,33710727,1987,1987,1987,1987,0
20231012,101500,33710727,1987,1987,1987,1987,0
20231012,101400,33710727,1987,1987,1987,1987,111
20231012,101300,33490170,1988,1988,1988,1988,0
20231012,101200,33490170,1988,1988,1988,1988,0
20231012,101100,33490170,1988,1988,1988,1988,2
20231012,101000,33486194,1987,1988,1988,1987,122
20231012,100900,33243779,1988,1988,1988,1988,1
20231012,100800,33241791,1988,1988,1988,1988,0
20231012,100700,33241791,1988,1988,1988,1988,0
20231012,100600,33241791,1988,1988,1988,1988,0
20231012,100500,33241791,1988,1988,1988,1988,0
20231012,100400,33241791,1988,1988,1988,1988,0
20231012,100300,33241791,1988,1988,1988,1988,11
20231012,100200,33219923,1989,1989,1989,1989,0
20231012,100100,33219923,1989,1987,1989,1987,21
20231012,100000,33178194,1987,1987,1987,1987,1519
20231012,095900,30159941,1987,1987,1987,1987,405
20231012,095800,29355206,1984,1984,1984,1984,0
20231012,095700,29355206,1984,1986,1986,1984,308
20231012,095600,28743812,1987,1987,1987,1987,126
20231012,095500,28493450,1988,1988,1988,1988,0
20231012,095400,28493450,1988,1988,1988,1988,100
20231012,095300,28294650,1988,1988,1988,1988,100
20231012,095200,28095850,1988,1988,1988,1988,17
20231012,095100,28062054,1987,1987,1987,1987,5
20231012,095000,28052119,1988,1988,1988,1988,0
20231012,094900,28052119,1988,1988,1988,1988,55
20231012,094800,27942779,1988,1988,1988,1988,57
20231012,094700,27829463,1988,1988,1988,1988,0
20231012,094600,27829463,1988,1988,1988,1988,0
20231012,094500,27829463,1988,1988,1988,1988,0
20231012,094400,27829463,1988,1988,1988,1988,0
20231012,094300,27829463,1988,1988,1988,1988,104
20231012,094200,27622711,1988,1989,1989,1988,213
20231012,094100,27199266,1989,1989,1989,1989,656
20231012,094000,25894482,1990,1990,1990,1990,0
20231012,093900,25894482,1990,1990,1990,1990,215
20231012,093800,25466632,1990,1990,1990,1990,0
20231012,093700,25466632,1990,1990,1990,1990,0
20231012,093600,25466632,1990,1990,1990,1990,0
20231012,093500,25466632,1990,1990,1990,1990,510
20231012,093400,24451732,1990,1990,1990,1990,0
20231012,093300,24451732,1990,1990,1990,1990,0
20231012,093200,24451732,1990,1990,1990,1990,0
20231012,093100,24451732,1990,1990,1990,1990,0
20231012,093000,24451732,1990,1990,1990,1990,0
20231012,092900,24451732,1990,1990,1990,1990,0
20231012,092800,24451732,1990,1993,1993,1990,5854
20231012,092700,12789984,1994,1994,1994,1994,0
20231012,092600,12789984,1994,1996,1996,1994,1382
20231012,092500,10031626,1997,1997,1997,1997,0
20231012,092400,10031626,1997,1997,1997,1997,25
20231012,092300,9981701,1996,1996,1996,1996,489
20231012,092200,9005657,1996,1996,1996,1996,0
20231012,092100,9005657,1996,1996,1996,1996,1
20231012,092000,9003661,1996,1996,1996,1996,0
20231012,091900,9003661,1996,1996,1996,1996,0
20231012,091800,9003661,1996,1996,1996,1996,261
20231012,091700,8482705,1996,1996,1996,1996,350
20231012,091600,7784105,1996,1996,1996,1996,0
20231012,091500,7784105,1996,1996,1996,1996,0
20231012,091400,7784105,1996,1996,1996,1996,1093
20231012,091300,5602477,1996,1996,1996,1996,308
20231012,091200,4987709,1995,1995,1995,1995,83
20231012,091100,4822124,1996,1996,1996,1996,55
20231012,091000,4712344,1994,1994,1994,1994,0
20231012,090900,4712344,1994,1994,1994,1994,0
20231012,090800,4712344,1994,1994,1994,1994,0
20231012,090700,4712344,1994,1994,1994,1994,0
20231012,090600,4712344,1994,1994,1994,1994,0
20231012,090500,4712344,1994,1994,1994,1994,0
20231012,090400,4712344,1994,1994,1994,1994,0
20231012,090300,4712344,1994,1994,1994,1994,0
20231012,090200,4712344,1994,1994,1994,1994,0
20231012,090100,4712344,1994,1994,1994,1994,0
20231012,090000,4712344,1994,1996,1996,1994,2361