KissMeData/017550/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190200,238472769,2020,2020,2020,2020,3467
20231102,190100,238472769,2020,2020,2020,2020,0
20231102,190000,238472769,2020,2020,2020,2020,0
20231102,185900,238472769,2020,2020,2020,2020,0
20231102,185800,238472769,2020,2020,2020,2020,0
20231102,185700,238472769,2020,2020,2020,2020,0
20231102,185600,238472769,2020,2020,2020,2020,0
20231102,185500,238472769,2020,2020,2020,2020,0
20231102,185400,238472769,2020,2020,2020,2020,0
20231102,185300,238472769,2020,2020,2020,2020,0
20231102,185200,238472769,2020,2020,2020,2020,0
20231102,185100,238472769,2020,2020,2020,2020,0
20231102,185000,238472769,2020,2020,2020,2020,0
20231102,184900,238472769,2020,2020,2020,2020,0
20231102,184800,238472769,2020,2020,2020,2020,0
20231102,184700,238472769,2020,2020,2020,2020,0
20231102,184600,238472769,2020,2020,2020,2020,0
20231102,184500,238472769,2020,2020,2020,2020,0
20231102,184400,238472769,2020,2020,2020,2020,0
20231102,184300,238472769,2020,2020,2020,2020,0
20231102,184200,238472769,2020,2020,2020,2020,0
20231102,184100,238472769,2020,2020,2020,2020,0
20231102,184000,238472769,2020,2020,2020,2020,0
20231102,183900,238472769,2020,2020,2020,2020,0
20231102,183800,238472769,2020,2020,2020,2020,0
20231102,183700,238472769,2020,2020,2020,2020,0
20231102,183600,238472769,2020,2020,2020,2020,0
20231102,183500,238472769,2020,2020,2020,2020,0
20231102,183400,238472769,2020,2020,2020,2020,0
20231102,183300,238472769,2020,2020,2020,2020,0
20231102,183200,238472769,2020,2020,2020,2020,3467
20231102,183100,238472769,2020,2020,2020,2020,0
20231102,183000,238472769,2020,2020,2020,2020,0
20231102,182900,238472769,2020,2020,2020,2020,0
20231102,182800,238472769,2020,2020,2020,2020,0
20231102,182700,238472769,2020,2020,2020,2020,0
20231102,182600,238472769,2020,2020,2020,2020,0
20231102,182500,238472769,2020,2020,2020,2020,0
20231102,182400,238472769,2020,2020,2020,2020,0
20231102,182300,238472769,2020,2020,2020,2020,0
20231102,182200,238472769,2020,2020,2020,2020,0
20231102,182100,238472769,2020,2020,2020,2020,0
20231102,182000,238472769,2020,2020,2020,2020,0
20231102,181900,238472769,2020,2020,2020,2020,0
20231102,181800,238472769,2020,2020,2020,2020,0
20231102,181700,238472769,2020,2020,2020,2020,0
20231102,181600,238472769,2020,2020,2020,2020,0
20231102,181500,238472769,2020,2020,2020,2020,0
20231102,181400,238472769,2020,2020,2020,2020,0
20231102,181300,238472769,2020,2020,2020,2020,0
20231102,181200,238472769,2020,2020,2020,2020,0
20231102,181100,238472769,2020,2020,2020,2020,0
20231102,181000,238472769,2020,2020,2020,2020,0
20231102,180900,238472769,2020,2020,2020,2020,0
20231102,180800,238472769,2020,2020,2020,2020,0
20231102,180700,238472769,2020,2020,2020,2020,0
20231102,180600,238472769,2020,2020,2020,2020,0
20231102,180500,238472769,2020,2020,2020,2020,0
20231102,180400,238472769,2020,2020,2020,2020,0
20231102,180300,238472769,2020,2020,2020,2020,0
20231102,180200,238472769,2020,2020,2020,2020,3467
20231102,180100,238472769,2020,2020,2020,2020,0
20231102,180000,238472769,2020,2020,2020,2020,0
20231102,175900,238472769,2020,2020,2020,2020,0
20231102,175800,238472769,2020,2020,2020,2020,0
20231102,175700,238472769,2020,2020,2020,2020,0
20231102,175600,238472769,2020,2020,2020,2020,0
20231102,175500,238472769,2020,2020,2020,2020,0
20231102,175400,238472769,2020,2020,2020,2020,0
20231102,175300,238472769,2020,2020,2020,2020,0
20231102,175200,238472769,2020,2020,2020,2020,0
20231102,175100,238472769,2020,2020,2020,2020,0
20231102,175000,238472769,2020,2020,2020,2020,0
20231102,174900,238472769,2020,2020,2020,2020,0
20231102,174800,238472769,2020,2020,2020,2020,0
20231102,174700,238472769,2020,2020,2020,2020,0
20231102,174600,238472769,2020,2020,2020,2020,0
20231102,174500,238472769,2020,2020,2020,2020,0
20231102,174400,238472769,2020,2020,2020,2020,0
20231102,174300,238472769,2020,2020,2020,2020,0
20231102,174200,238472769,2020,2020,2020,2020,0
20231102,174100,238472769,2020,2020,2020,2020,0
20231102,174000,238472769,2020,2020,2020,2020,0
20231102,173900,238472769,2020,2020,2020,2020,0
20231102,173800,238472769,2020,2020,2020,2020,0
20231102,173700,238472769,2020,2020,2020,2020,0
20231102,173600,238472769,2020,2020,2020,2020,0
20231102,173500,238472769,2020,2020,2020,2020,0
20231102,173400,238472769,2020,2020,2020,2020,0
20231102,173300,238472769,2020,2020,2020,2020,0
20231102,173200,238472769,2020,2020,2020,2020,3467
20231102,173100,238472769,2020,2020,2020,2020,0
20231102,173000,238472769,2020,2020,2020,2020,0
20231102,172900,238472769,2020,2020,2020,2020,0
20231102,172800,238472769,2020,2020,2020,2020,0
20231102,172700,238472769,2020,2020,2020,2020,0
20231102,172600,238472769,2020,2020,2020,2020,0
20231102,172500,238472769,2020,2020,2020,2020,0
20231102,172400,238472769,2020,2020,2020,2020,0
20231102,172300,238472769,2020,2020,2020,2020,0
20231102,172200,238472769,2020,2020,2020,2020,0
20231102,172100,238472769,2020,2020,2020,2020,0
20231102,172000,238472769,2020,2020,2020,2020,0
20231102,171900,238472769,2020,2020,2020,2020,0
20231102,171800,238472769,2020,2020,2020,2020,0
20231102,171700,238472769,2020,2020,2020,2020,0
20231102,171600,238472769,2020,2020,2020,2020,0
20231102,171500,238472769,2020,2020,2020,2020,0
20231102,171400,238472769,2020,2020,2020,2020,0
20231102,171300,238472769,2020,2020,2020,2020,0
20231102,171200,238472769,2020,2020,2020,2020,0
20231102,171100,238472769,2020,2020,2020,2020,0
20231102,171000,238472769,2020,2020,2020,2020,0
20231102,170900,238472769,2020,2020,2020,2020,0
20231102,170800,238472769,2020,2020,2020,2020,0
20231102,170700,238472769,2020,2020,2020,2020,0
20231102,170600,238472769,2020,2020,2020,2020,0
20231102,170500,238472769,2020,2020,2020,2020,0
20231102,170400,238472769,2020,2020,2020,2020,0
20231102,170300,238472769,2020,2020,2020,2020,0
20231102,170200,238472769,2020,2020,2020,2020,3467
20231102,170100,238472769,2020,2020,2020,2020,0
20231102,170000,238472769,2020,2020,2020,2020,0
20231102,165900,238472769,2020,2020,2020,2020,0
20231102,165800,238472769,2020,2020,2020,2020,0
20231102,165700,238472769,2020,2020,2020,2020,0
20231102,165600,238472769,2020,2020,2020,2020,0
20231102,165500,238472769,2020,2020,2020,2020,0
20231102,165400,238472769,2020,2020,2020,2020,0
20231102,165300,238472769,2020,2020,2020,2020,0
20231102,165200,238472769,2020,2020,2020,2020,0
20231102,165100,238472769,2020,2020,2020,2020,0
20231102,165000,238472769,2020,2020,2020,2020,0
20231102,164900,238472769,2020,2020,2020,2020,0
20231102,164800,238472769,2020,2020,2020,2020,0
20231102,164700,238472769,2020,2020,2020,2020,0
20231102,164600,238472769,2020,2020,2020,2020,0
20231102,164500,238472769,2020,2020,2020,2020,0
20231102,164400,238472769,2020,2020,2020,2020,0
20231102,164300,238472769,2020,2020,2020,2020,0
20231102,164200,238472769,2020,2020,2020,2020,0
20231102,164100,238472769,2020,2020,2020,2020,0
20231102,164000,238472769,2020,2020,2020,2020,0
20231102,163900,238472769,2020,2020,2020,2020,0
20231102,163800,238472769,2020,2020,2020,2020,0
20231102,163700,238472769,2020,2020,2020,2020,0
20231102,163600,238472769,2020,2020,2020,2020,0
20231102,163500,238472769,2020,2020,2020,2020,0
20231102,163400,238472769,2020,2020,2020,2020,0
20231102,163300,238472769,2020,2020,2020,2020,0
20231102,163200,238472769,2020,2020,2020,2020,3467
20231102,163100,238472769,2020,2020,2020,2020,0
20231102,163000,238472769,2020,2020,2020,2020,0
20231102,162900,238472769,2020,2020,2020,2020,0
20231102,162800,238472769,2020,2020,2020,2020,0
20231102,162700,238472769,2020,2020,2020,2020,0
20231102,162600,238472769,2020,2020,2020,2020,0
20231102,162500,238472769,2020,2020,2020,2020,0
20231102,162400,238472769,2020,2020,2020,2020,0
20231102,162300,238472769,2020,2020,2020,2020,0
20231102,162200,238472769,2020,2020,2020,2020,0
20231102,162100,238472769,2020,2020,2020,2020,0
20231102,162000,238472769,2020,2020,2020,2020,0
20231102,161900,238472769,2020,2020,2020,2020,0
20231102,161800,238472769,2020,2020,2020,2020,0
20231102,161700,238472769,2020,2020,2020,2020,0
20231102,161600,238472769,2020,2020,2020,2020,0
20231102,161500,238472769,2020,2020,2020,2020,0
20231102,161400,238472769,2020,2020,2020,2020,0
20231102,161300,238472769,2020,2020,2020,2020,0
20231102,161200,238472769,2020,2020,2020,2020,0
20231102,161100,238472769,2020,2020,2020,2020,0
20231102,161000,238472769,2020,2020,2020,2020,0
20231102,160900,238472769,2020,2020,2020,2020,0
20231102,160800,238472769,2020,2020,2020,2020,0
20231102,160700,238472769,2020,2020,2020,2020,0
20231102,160600,238472769,2020,2020,2020,2020,0
20231102,160500,238472769,2020,2020,2020,2020,0
20231102,160400,238472769,2020,2020,2020,2020,0
20231102,160300,238472769,2020,2020,2020,2020,0
20231102,160200,238472769,2020,2020,2020,2020,3467
20231102,160100,238472769,2020,2020,2020,2020,0
20231102,160000,238472769,2020,2020,2020,2020,0
20231102,155900,238472769,2020,2020,2020,2020,0
20231102,155800,238472769,2020,2020,2020,2020,0
20231102,155700,238472769,2020,2020,2020,2020,0
20231102,155600,238472769,2020,2020,2020,2020,0
20231102,155500,238472769,2020,2020,2020,2020,0
20231102,155400,238472769,2020,2020,2020,2020,0
20231102,155300,238472769,2020,2020,2020,2020,0
20231102,155200,238472769,2020,2020,2020,2020,0
20231102,155100,238472769,2020,2020,2020,2020,0
20231102,155000,238472769,2020,2020,2020,2020,0
20231102,154900,238472769,2020,2020,2020,2020,0
20231102,154800,238472769,2020,2020,2020,2020,0
20231102,154700,238472769,2020,2020,2020,2020,0
20231102,154600,238472769,2020,2020,2020,2020,0
20231102,154500,238472769,2020,2020,2020,2020,0
20231102,154400,238472769,2020,2020,2020,2020,0
20231102,154300,238472769,2020,2020,2020,2020,0
20231102,154200,238472769,2020,2020,2020,2020,0
20231102,154100,238472769,2020,2020,2020,2020,0
20231102,154000,238472769,2020,2020,2020,2020,0
20231102,153900,238472769,2020,2020,2020,2020,0
20231102,153800,238472769,2020,2020,2020,2020,0
20231102,153700,238472769,2020,2020,2020,2020,0
20231102,153600,238472769,2020,2020,2020,2020,0
20231102,153500,238472769,2020,2020,2020,2020,0
20231102,153400,238472769,2020,2020,2020,2020,0
20231102,153300,238472769,2020,2020,2020,2020,0
20231102,153200,238472769,2020,2020,2020,2020,3467
20231102,153100,238472769,2020,2020,2020,2020,0
20231102,153000,238472769,2020,2020,2020,2020,3467
20231102,152900,231469429,2025,2025,2025,2025,0
20231102,152800,231469429,2025,2025,2025,2025,0
20231102,152700,231469429,2025,2025,2025,2025,0
20231102,152600,231469429,2025,2025,2025,2025,0
20231102,152500,231469429,2025,2025,2025,2025,0
20231102,152400,231469429,2025,2025,2025,2025,0
20231102,152300,231469429,2025,2025,2025,2025,0
20231102,152200,231469429,2025,2025,2025,2025,0
20231102,152100,231469429,2025,2025,2025,2025,0
20231102,152000,231469429,2025,2025,2025,2025,0
20231102,151900,231469429,2025,2020,2025,2020,402
20231102,151800,230657379,2020,2025,2025,2020,2000
20231102,151700,226612379,2025,2025,2025,2025,0
20231102,151600,226612379,2025,2025,2025,2025,0
20231102,151500,226612379,2025,2025,2025,2025,1581
20231102,151400,223410854,2025,2025,2025,2025,250
20231102,151300,222904604,2025,2025,2025,2025,0
20231102,151200,222904604,2025,2025,2025,2025,0
20231102,151100,222904604,2025,2015,2025,2015,421
20231102,151000,222056179,2025,2015,2025,2015,501
20231102,150900,221046654,2025,2025,2025,2025,0
20231102,150800,221046654,2025,2025,2025,2025,0
20231102,150700,221046654,2025,2025,2025,2025,0
20231102,150600,221046654,2025,2020,2025,2020,67
20231102,150500,220911309,2020,2020,2020,2020,250
20231102,150400,220406309,2020,2020,2020,2020,1834
20231102,150300,216701629,2025,2020,2025,2020,1442
20231102,150200,213788784,2020,2020,2020,2020,573
20231102,150100,212631324,2025,2025,2025,2025,0
20231102,150000,212631324,2025,2020,2025,2020,8
20231102,145900,212615159,2025,2020,2025,2020,501
20231102,145800,211603134,2025,2025,2025,2025,0
20231102,145700,211603134,2025,2025,2025,2025,1
20231102,145600,211601109,2025,2025,2025,2025,0
20231102,145500,211601109,2025,2020,2025,2020,251
20231102,145400,211094084,2025,2025,2025,2020,1432
20231102,145300,208201194,2025,2020,2025,2020,13
20231102,145200,208174929,2020,2020,2020,2020,100
20231102,145100,207972929,2025,2020,2025,2020,190
20231102,145000,207588379,2025,2025,2025,2025,0
20231102,144900,207588379,2025,2025,2025,2025,51
20231102,144800,207485104,2025,2025,2025,2025,10
20231102,144700,207464854,2025,2020,2025,2020,316
20231102,144600,206824959,2025,2020,2025,2020,355
20231102,144500,206107684,2025,2025,2025,2025,0
20231102,144400,206107684,2025,2025,2025,2025,0
20231102,144300,206107684,2025,2025,2025,2020,521
20231102,144200,205055254,2025,2025,2025,2025,0
20231102,144100,205055254,2025,2025,2025,2025,0
20231102,144000,205055254,2025,2025,2025,2025,0
20231102,143900,205055254,2025,2025,2025,2025,30
20231102,143800,204994504,2025,2025,2025,2025,0
20231102,143700,204994504,2025,2025,2025,2025,1
20231102,143600,204992479,2020,2020,2020,2020,0
20231102,143500,204992479,2020,2020,2020,2020,3557
20231102,143400,197807339,2015,2015,2015,2015,10
20231102,143300,197787189,2020,2015,2020,2015,3
20231102,143200,197781139,2015,2015,2015,2015,1
20231102,143100,197779124,2020,2015,2020,2015,32
20231102,143000,197714489,2020,2020,2020,2020,1354
20231102,142900,194979409,2020,2020,2020,2020,648
20231102,142800,193670449,2020,2020,2020,2020,730
20231102,142700,192195849,2020,2020,2020,2020,0
20231102,142600,192195849,2020,2020,2020,2020,0
20231102,142500,192195849,2020,2020,2020,2020,0
20231102,142400,192195849,2020,2020,2020,2020,3
20231102,142300,192189789,2015,2015,2015,2015,0
20231102,142200,192189789,2015,2015,2015,2015,0
20231102,142100,192189789,2015,2015,2015,2015,1000
20231102,142000,190174789,2015,2015,2015,2015,7
20231102,141900,190160684,2020,2020,2020,2020,0
20231102,141800,190160684,2020,2015,2020,2015,640
20231102,141700,188871079,2015,2015,2015,2015,0
20231102,141600,188871079,2015,2015,2015,2015,0
20231102,141500,188871079,2015,2015,2015,2015,0
20231102,141400,188871079,2015,2015,2015,2015,8
20231102,141300,188854959,2015,2015,2015,2015,10
20231102,141200,188834809,2015,2015,2015,2015,0
20231102,141100,188834809,2015,2020,2020,2015,298
20231102,141000,188232854,2020,2020,2020,2020,0
20231102,140900,188232854,2020,2020,2020,2020,0
20231102,140800,188232854,2020,2020,2020,2020,0
20231102,140700,188232854,2020,2020,2020,2020,0
20231102,140600,188232854,2020,2020,2020,2020,0
20231102,140500,188232854,2020,2020,2020,2020,0
20231102,140400,188232854,2020,2020,2020,2020,0
20231102,140300,188232854,2020,2020,2020,2020,0
20231102,140200,188232854,2020,2020,2020,2020,0
20231102,140100,188232854,2020,2020,2020,2020,0
20231102,140000,188232854,2020,2020,2020,2020,0
20231102,135900,188232854,2020,2020,2020,2020,50
20231102,135800,188131854,2020,2020,2020,2020,0
20231102,135700,188131854,2020,2020,2020,2020,0
20231102,135600,188131854,2020,2020,2020,2020,0
20231102,135500,188131854,2020,2020,2020,2020,0
20231102,135400,188131854,2020,2020,2020,2020,0
20231102,135300,188131854,2020,2020,2020,2020,0
20231102,135200,188131854,2020,2020,2020,2020,1
20231102,135100,188129834,2020,2020,2020,2020,0
20231102,135000,188129834,2020,2020,2020,2020,5
20231102,134900,188119734,2020,2020,2020,2020,1
20231102,134800,188117714,2020,2020,2020,2020,100
20231102,134700,187915714,2020,2020,2020,2020,0
20231102,134600,187915714,2020,2020,2020,2020,698
20231102,134500,186505754,2020,2020,2020,2020,322
20231102,134400,185855314,2015,2015,2015,2015,0
20231102,134300,185855314,2015,2015,2015,2015,20
20231102,134200,185815014,2015,2015,2015,2015,0
20231102,134100,185815014,2015,2015,2015,2015,0
20231102,134000,185815014,2015,2015,2015,2015,20
20231102,133900,185774714,2015,2025,2025,2015,1762
20231102,133800,182215519,2020,2020,2020,2020,0
20231102,133700,182215519,2020,2020,2020,2020,0
20231102,133600,182215519,2020,2020,2020,2020,0
20231102,133500,182215519,2020,2020,2020,2020,0
20231102,133400,182215519,2020,2020,2020,2020,100
20231102,133300,182013519,2020,2020,2020,2020,0
20231102,133200,182013519,2020,2020,2020,2020,45
20231102,133100,181922619,2025,2025,2025,2025,100
20231102,133000,181720119,2025,2025,2025,2025,0
20231102,132900,181720119,2025,2025,2025,2025,0
20231102,132800,181720119,2025,2025,2025,2025,0
20231102,132700,181720119,2025,2020,2025,2020,2
20231102,132600,181716074,2025,2025,2025,2025,0
20231102,132500,181716074,2025,2025,2025,2025,0
20231102,132400,181716074,2025,2020,2025,2020,93
20231102,132300,181528204,2025,2025,2025,2025,0
20231102,132200,181528204,2025,2020,2025,2020,176
20231102,132100,181172679,2025,2025,2025,2025,0
20231102,132000,181172679,2025,2025,2025,2025,0
20231102,131900,181172679,2025,2025,2025,2025,0
20231102,131800,181172679,2025,2025,2025,2025,0
20231102,131700,181172679,2025,2025,2025,2025,0
20231102,131600,181172679,2025,2025,2025,2025,11
20231102,131500,181150404,2020,2020,2020,2020,12
20231102,131400,181126164,2025,2020,2025,2020,810
20231102,131300,179489959,2025,2025,2025,2025,0
20231102,131200,179489959,2025,2025,2025,2025,1
20231102,131100,179487934,2025,2025,2025,2025,0
20231102,131000,179487934,2025,2025,2025,2025,0
20231102,130900,179487934,2025,2025,2025,2025,0
20231102,130800,179487934,2025,2020,2025,2020,2001
20231102,130700,175445909,2025,2025,2025,2025,0
20231102,130600,175445909,2025,2025,2025,2025,1
20231102,130500,175443884,2020,2020,2025,2020,34
20231102,130400,175375154,2020,2020,2020,2020,56
20231102,130300,175262034,2025,2025,2025,2025,10
20231102,130200,175241784,2025,2020,2025,2020,6392
20231102,130100,162316929,2015,2015,2015,2015,0
20231102,130000,162316929,2015,2015,2015,2015,0
20231102,125900,162316929,2015,2015,2015,2015,3000
20231102,125800,156271929,2015,2015,2015,2015,0
20231102,125700,156271929,2015,2015,2015,2015,200
20231102,125600,155868929,2020,2020,2020,2015,3
20231102,125500,155862874,2015,2015,2015,2015,150
20231102,125400,155560624,2020,2020,2020,2020,3142
20231102,125300,149213784,2015,2015,2015,2015,3189
20231102,125200,142787949,2015,2015,2015,2015,0
20231102,125100,142787949,2015,2015,2015,2015,30
20231102,125000,142727499,2015,2015,2015,2015,0
20231102,124900,142727499,2015,2010,2015,2010,63
20231102,124800,142600849,2015,2015,2015,2015,21
20231102,124700,142558534,2010,2010,2010,2010,0
20231102,124600,142558534,2010,2010,2010,2010,500
20231102,124500,141553534,2010,2010,2010,2010,34
20231102,124400,141485194,2010,2010,2010,2010,90
20231102,124300,141304294,2010,2010,2010,2010,100
20231102,124200,141103294,2010,2010,2010,2010,0
20231102,124100,141103294,2010,2010,2010,2010,0
20231102,124000,141103294,2010,2010,2010,2010,0
20231102,123900,141103294,2010,2010,2010,2010,0
20231102,123800,141103294,2010,2010,2010,2010,0
20231102,123700,141103294,2010,2010,2010,2010,0
20231102,123600,141103294,2010,2010,2010,2010,0
20231102,123500,141103294,2010,2010,2010,2010,172
20231102,123400,140757574,2015,2015,2015,2015,0
20231102,123300,140757574,2015,2015,2015,2015,0
20231102,123200,140757574,2015,2015,2015,2015,0
20231102,123100,140757574,2015,2010,2015,2010,3
20231102,123000,140751539,2010,2010,2010,2010,5
20231102,122900,140741489,2015,2015,2015,2015,1
20231102,122800,140739474,2010,2010,2010,2010,0
20231102,122700,140739474,2010,2010,2010,2010,0
20231102,122600,140739474,2010,2010,2010,2010,0
20231102,122500,140739474,2010,2010,2010,2010,0
20231102,122400,140739474,2010,2010,2010,2010,3
20231102,122300,140733444,2010,2010,2010,2010,0
20231102,122200,140733444,2010,2010,2010,2010,0
20231102,122100,140733444,2010,2010,2010,2010,0
20231102,122000,140733444,2010,2010,2010,2010,0
20231102,121900,140733444,2010,2010,2010,2010,0
20231102,121800,140733444,2010,2010,2010,2010,6379
20231102,121700,127911654,2005,2005,2005,2005,400
20231102,121600,127109654,2010,2010,2010,2010,0
20231102,121500,127109654,2010,2010,2010,2010,0
20231102,121400,127109654,2010,2010,2010,2010,0
20231102,121300,127109654,2010,2010,2010,2010,2200
20231102,121200,122687654,2005,2005,2005,2005,0
20231102,121100,122687654,2005,2005,2005,2005,0
20231102,121000,122687654,2005,2005,2005,2005,0
20231102,120900,122687654,2005,2005,2005,2005,0
20231102,120800,122687654,2005,2005,2005,2005,0
20231102,120700,122687654,2005,2005,2005,2005,0
20231102,120600,122687654,2005,2005,2005,2005,0
20231102,120500,122687654,2005,2005,2005,2005,149
20231102,120400,122388909,2005,2005,2005,2005,513
20231102,120300,121360344,2010,2010,2010,2010,0
20231102,120200,121360344,2010,2010,2010,2010,0
20231102,120100,121360344,2010,2010,2010,2010,31
20231102,120000,121298034,2010,2010,2010,2010,0
20231102,115900,121298034,2010,2010,2010,2010,0
20231102,115800,121298034,2010,2010,2010,2010,0
20231102,115700,121298034,2010,2010,2010,2010,0
20231102,115600,121298034,2010,2005,2010,2005,1572
20231102,115500,118141174,2010,2010,2010,2010,0
20231102,115400,118141174,2010,2010,2010,2010,0
20231102,115300,118141174,2010,2010,2010,2010,96
20231102,115200,117948214,2010,2010,2010,2010,62
20231102,115100,117823594,2010,2010,2010,2010,4
20231102,115000,117815554,2005,2005,2005,2005,1
20231102,114900,117813549,2005,2005,2005,2005,0
20231102,114800,117813549,2005,2005,2005,2005,0
20231102,114700,117813549,2005,2005,2005,2005,0
20231102,114600,117813549,2005,2005,2005,2005,0
20231102,114500,117813549,2005,2005,2005,2005,0
20231102,114400,117813549,2005,2005,2005,2005,40
20231102,114300,117733349,2010,2010,2010,2010,1
20231102,114200,117731339,2005,2005,2005,2005,100
20231102,114100,117530839,2005,2005,2005,2005,49
20231102,114000,117432594,2005,2005,2005,2005,51
20231102,113900,117330339,2010,2010,2010,2010,0
20231102,113800,117330339,2010,2010,2010,2010,0
20231102,113700,117330339,2010,2010,2010,2010,11
20231102,113600,117308229,2010,2010,2010,2010,1
20231102,113500,117306219,2010,2010,2010,2010,5
20231102,113400,117296169,2010,2000,2010,2000,1012
20231102,113300,115272049,2000,2000,2000,2000,0
20231102,113200,115272049,2000,2000,2000,2000,1200
20231102,113100,112872049,2010,2010,2010,2010,0
20231102,113000,112872049,2010,2010,2010,2010,799
20231102,112900,111266059,2010,2010,2010,2010,0
20231102,112800,111266059,2010,2010,2010,2010,21
20231102,112700,111223849,2000,2000,2000,2000,2000
20231102,112600,107223849,2000,2000,2000,2000,1
20231102,112500,107221849,2010,2010,2010,2010,1
20231102,112400,107219839,2005,2005,2005,2005,300
20231102,112300,106618339,2005,2005,2005,2005,0
20231102,112200,106618339,2005,2005,2005,2005,0
20231102,112100,106618339,2005,2005,2005,2005,0
20231102,112000,106618339,2005,2005,2005,2005,0
20231102,111900,106618339,2005,2005,2005,2005,0
20231102,111800,106618339,2005,2005,2005,2005,350
20231102,111700,105916589,2010,2010,2010,2010,4
20231102,111600,105908549,2010,2005,2010,2005,6
20231102,111500,105896514,2005,2005,2010,2005,80
20231102,111400,105736044,2010,2010,2010,2010,30
20231102,111300,105675744,2010,2010,2010,2010,0
20231102,111200,105675744,2010,2010,2010,2010,1
20231102,111100,105673734,2005,2005,2005,2005,0
20231102,111000,105673734,2005,2005,2005,2005,291
20231102,110900,105090279,2010,2010,2010,2010,1
20231102,110800,105088269,2010,2010,2010,2010,11
20231102,110700,105066159,2005,2005,2005,2005,156
20231102,110600,104753379,2005,2005,2005,2005,0
20231102,110500,104753379,2005,2005,2005,2005,77
20231102,110400,104598994,2010,2010,2010,2010,0
20231102,110300,104598994,2010,2010,2010,2010,24
20231102,110200,104550754,2015,2015,2015,2015,0
20231102,110100,104550754,2015,2015,2015,2015,0
20231102,110000,104550754,2015,2015,2015,2015,0
20231102,105900,104550754,2015,2010,2015,2010,3133
20231102,105800,98253419,2010,2010,2010,2010,0
20231102,105700,98253419,2010,2010,2010,2010,0
20231102,105600,98253419,2010,2010,2010,2010,0
20231102,105500,98253419,2010,2010,2010,2010,0
20231102,105400,98253419,2010,2010,2010,2010,15
20231102,105300,98223269,2005,2005,2005,2005,0
20231102,105200,98223269,2005,2005,2005,2005,25
20231102,105100,98173144,2005,2005,2005,2005,316
20231102,105000,97539564,2010,2010,2010,2010,0
20231102,104900,97539564,2010,2010,2010,2010,1000
20231102,104800,95529564,2010,2010,2010,2010,0
20231102,104700,95529564,2010,2010,2010,2010,0
20231102,104600,95529564,2010,2010,2010,2010,0
20231102,104500,95529564,2010,2010,2010,2010,1
20231102,104400,95527554,2005,2005,2010,2005,140
20231102,104300,95246604,2010,2005,2010,2005,2
20231102,104200,95242589,2010,2010,2010,2010,0
20231102,104100,95242589,2010,2010,2010,2010,1
20231102,104000,95240579,2005,2005,2005,2005,117
20231102,103900,95005994,2010,2010,2010,2010,3
20231102,103800,94999964,2010,2010,2010,2010,1
20231102,103700,94997954,2005,2005,2005,2005,7
20231102,103600,94983919,2010,2005,2010,2005,11
20231102,103500,94961859,2005,2005,2005,2005,0
20231102,103400,94961859,2005,2005,2005,2005,0
20231102,103300,94961859,2005,2005,2005,2005,3000
20231102,103200,88946859,2010,2010,2010,2010,0
20231102,103100,88946859,2010,2010,2010,2010,0
20231102,103000,88946859,2010,2010,2010,2005,502
20231102,102900,87937844,2010,2010,2010,2010,0
20231102,102800,87937844,2010,2005,2010,2005,61
20231102,102700,87815284,2000,2000,2000,2000,0
20231102,102600,87815284,2000,2000,2000,2000,0
20231102,102500,87815284,2000,2010,2010,2000,144
20231102,102400,87527244,2010,2005,2010,2005,500
20231102,102300,86523744,2010,2010,2010,2010,0
20231102,102200,86523744,2010,2010,2010,2010,0
20231102,102100,86523744,2010,2000,2010,2000,501
20231102,102000,85521734,2010,2010,2010,2010,0
20231102,101900,85521734,2010,2010,2010,2010,0
20231102,101800,85521734,2010,2010,2010,2010,1
20231102,101700,85519724,2005,2010,2010,2005,200
20231102,101600,85118719,2005,2005,2005,2005,10
20231102,101500,85098669,2005,2005,2010,2005,31
20231102,101400,85036509,2010,2010,2010,2010,0
20231102,101300,85036509,2010,2000,2010,2000,28
20231102,101200,84980499,2010,2010,2010,2010,0
20231102,101100,84980499,2010,2010,2010,2010,0
20231102,101000,84980499,2010,2010,2010,2010,0
20231102,100900,84980499,2010,2010,2010,2010,1
20231102,100800,84978489,2000,2000,2000,2000,146
20231102,100700,84686489,2005,2005,2005,2005,0
20231102,100600,84686489,2005,2005,2005,2005,2063
20231102,100500,80550174,2000,2000,2000,2000,0
20231102,100400,80550174,2000,2000,2000,2000,1302
20231102,100300,77946174,2000,2000,2000,2000,88
20231102,100200,77770174,2005,2005,2005,2005,0
20231102,100100,77770174,2005,2000,2005,2000,914
20231102,100000,75938104,1999,1999,1999,1999,20
20231102,095900,75898124,2000,2000,2000,2000,0
20231102,095800,75898124,2000,2000,2000,2000,150
20231102,095700,75598124,2000,2000,2000,2000,100
20231102,095600,75398124,2000,2000,2000,2000,0
20231102,095500,75398124,2000,2000,2000,2000,505
20231102,095400,74388124,2000,2000,2000,2000,0
20231102,095300,74388124,2000,2000,2000,2000,470
20231102,095200,73448124,2000,2000,2000,2000,1030
20231102,095100,71388124,2000,2005,2005,2000,37
20231102,095000,71314089,2000,2000,2000,2000,0
20231102,094900,71314089,2000,2000,2000,2000,1480
20231102,094800,68354089,2000,2000,2000,2000,0
20231102,094700,68354089,2000,2000,2000,2000,0
20231102,094600,68354089,2000,2000,2000,2000,571
20231102,094500,67212089,2000,2000,2000,2000,929
20231102,094400,65354089,2000,1998,2000,1987,3047
20231102,094300,59295208,1998,1998,1998,1998,0
20231102,094200,59295208,1998,2000,2000,1998,23
20231102,094100,59249210,2000,2000,2000,2000,16
20231102,094000,59217210,2000,2000,2000,2000,127
20231102,093900,58963210,2000,1999,2000,1999,83
20231102,093800,58797246,2000,1999,2000,1999,290
20231102,093700,58217416,1999,1999,1999,1999,130
20231102,093600,57957546,1990,2000,2000,1990,920
20231102,093500,56126546,2005,2005,2005,2005,50
20231102,093400,56026296,2005,1991,2005,1989,200
20231102,093300,55626756,2005,2005,2005,1991,2035
20231102,093200,51573015,2005,2005,2005,2005,72
20231102,093100,51428655,2005,2005,2005,2005,5
20231102,093000,51418630,2005,1999,2005,1999,791
20231102,092900,49836177,2000,1998,2000,1998,341
20231102,092800,49154562,1999,1999,1999,1999,1000
20231102,092700,47155562,1999,1995,1999,1995,69
20231102,092600,47017857,1995,1995,1995,1995,60
20231102,092500,46898157,2000,2000,2000,2000,1
20231102,092400,46896157,2000,1999,2000,1999,202
20231102,092300,46492358,2005,2005,2005,2005,0
20231102,092200,46492358,2005,2005,2005,2005,443
20231102,092100,45604143,2000,1996,2000,1996,5308
20231102,092000,35004749,1996,1995,1996,1995,2
20231102,091900,35000758,1996,1995,1996,1985,11
20231102,091800,34978831,1996,1996,1996,1996,10
20231102,091700,34958871,1996,1993,1996,1993,106
20231102,091600,34747355,1985,1985,1985,1985,0
20231102,091500,34747355,1985,1985,1985,1985,0
20231102,091400,34747355,1985,1985,1985,1985,0
20231102,091300,34747355,1985,1981,1985,1980,254
20231102,091200,34244374,1978,1996,1996,1978,7010
20231102,091100,20340173,1995,1996,1996,1995,53
20231102,091000,20234417,1996,1997,1997,1996,52
20231102,090900,20130605,1996,1995,1997,1995,609
20231102,090800,18914779,1995,1995,1995,1995,0
20231102,090700,18914779,1995,1995,1995,1995,10
20231102,090600,18894829,1996,1996,1996,1996,0
20231102,090500,18894829,1996,1995,1996,1987,95
20231102,090400,18705950,1996,1996,1996,1996,14
20231102,090300,18678006,1996,1991,1997,1991,2451
20231102,090200,13789138,1991,1985,1991,1985,3247
20231102,090100,7332725,1984,1984,1984,1984,338
20231102,090000,6662133,1984,1979,1984,1979,3366