KissMeData/088910/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,195600,40948250,1990,1990,1990,1990,744
20241107,195500,40948250,1990,1990,1990,1990,0
20241107,195400,40948250,1990,1990,1990,1990,0
20241107,195300,40948250,1990,1990,1990,1990,0
20241107,195200,40948250,1990,1990,1990,1990,0
20241107,195100,40948250,1990,1990,1990,1990,0
20241107,195000,40948250,1990,1990,1990,1990,0
20241107,194900,40948250,1990,1990,1990,1990,0
20241107,194800,40948250,1990,1990,1990,1990,0
20241107,194700,40948250,1990,1990,1990,1990,0
20241107,194600,40948250,1990,1990,1990,1990,0
20241107,194500,40948250,1990,1990,1990,1990,0
20241107,194400,40948250,1990,1990,1990,1990,0
20241107,194300,40948250,1990,1990,1990,1990,0
20241107,194200,40948250,1990,1990,1990,1990,0
20241107,194100,40948250,1990,1990,1990,1990,0
20241107,194000,40948250,1990,1990,1990,1990,0
20241107,193900,40948250,1990,1990,1990,1990,0
20241107,193800,40948250,1990,1990,1990,1990,0
20241107,193700,40948250,1990,1990,1990,1990,0
20241107,193600,40948250,1990,1990,1990,1990,0
20241107,193500,40948250,1990,1990,1990,1990,0
20241107,193400,40948250,1990,1990,1990,1990,0
20241107,193300,40948250,1990,1990,1990,1990,0
20241107,193200,40948250,1990,1990,1990,1990,0
20241107,193100,40948250,1990,1990,1990,1990,0
20241107,193000,40948250,1990,1990,1990,1990,0
20241107,192900,40948250,1990,1990,1990,1990,0
20241107,192800,40948250,1990,1990,1990,1990,0
20241107,192700,40948250,1990,1990,1990,1990,0
20241107,192600,40948250,1990,1990,1990,1990,744
20241107,192500,40948250,1990,1990,1990,1990,0
20241107,192400,40948250,1990,1990,1990,1990,0
20241107,192300,40948250,1990,1990,1990,1990,0
20241107,192200,40948250,1990,1990,1990,1990,0
20241107,192100,40948250,1990,1990,1990,1990,0
20241107,192000,40948250,1990,1990,1990,1990,0
20241107,191900,40948250,1990,1990,1990,1990,0
20241107,191800,40948250,1990,1990,1990,1990,0
20241107,191700,40948250,1990,1990,1990,1990,0
20241107,191600,40948250,1990,1990,1990,1990,0
20241107,191500,40948250,1990,1990,1990,1990,0
20241107,191400,40948250,1990,1990,1990,1990,0
20241107,191300,40948250,1990,1990,1990,1990,0
20241107,191200,40948250,1990,1990,1990,1990,0
20241107,191100,40948250,1990,1990,1990,1990,0
20241107,191000,40948250,1990,1990,1990,1990,0
20241107,190900,40948250,1990,1990,1990,1990,0
20241107,190800,40948250,1990,1990,1990,1990,0
20241107,190700,40948250,1990,1990,1990,1990,0
20241107,190600,40948250,1990,1990,1990,1990,0
20241107,190500,40948250,1990,1990,1990,1990,0
20241107,190400,40948250,1990,1990,1990,1990,0
20241107,190300,40948250,1990,1990,1990,1990,0
20241107,190200,40948250,1990,1990,1990,1990,0
20241107,190100,40948250,1990,1990,1990,1990,0
20241107,190000,40948250,1990,1990,1990,1990,0
20241107,185900,40948250,1990,1990,1990,1990,0
20241107,185800,40948250,1990,1990,1990,1990,0
20241107,185700,40948250,1990,1990,1990,1990,0
20241107,185600,40948250,1990,1990,1990,1990,744
20241107,185500,40948250,1990,1990,1990,1990,0
20241107,185400,40948250,1990,1990,1990,1990,0
20241107,185300,40948250,1990,1990,1990,1990,0
20241107,185200,40948250,1990,1990,1990,1990,0
20241107,185100,40948250,1990,1990,1990,1990,0
20241107,185000,40948250,1990,1990,1990,1990,0
20241107,184900,40948250,1990,1990,1990,1990,0
20241107,184800,40948250,1990,1990,1990,1990,0
20241107,184700,40948250,1990,1990,1990,1990,0
20241107,184600,40948250,1990,1990,1990,1990,0
20241107,184500,40948250,1990,1990,1990,1990,0
20241107,184400,40948250,1990,1990,1990,1990,0
20241107,184300,40948250,1990,1990,1990,1990,0
20241107,184200,40948250,1990,1990,1990,1990,0
20241107,184100,40948250,1990,1990,1990,1990,0
20241107,184000,40948250,1990,1990,1990,1990,0
20241107,183900,40948250,1990,1990,1990,1990,0
20241107,183800,40948250,1990,1990,1990,1990,0
20241107,183700,40948250,1990,1990,1990,1990,0
20241107,183600,40948250,1990,1990,1990,1990,0
20241107,183500,40948250,1990,1990,1990,1990,0
20241107,183400,40948250,1990,1990,1990,1990,0
20241107,183300,40948250,1990,1990,1990,1990,0
20241107,183200,40948250,1990,1990,1990,1990,0
20241107,183100,40948250,1990,1990,1990,1990,0
20241107,183000,40948250,1990,1990,1990,1990,0
20241107,182900,40948250,1990,1990,1990,1990,0
20241107,182800,40948250,1990,1990,1990,1990,0
20241107,182700,40948250,1990,1990,1990,1990,0
20241107,182600,40948250,1990,1990,1990,1990,744
20241107,182500,40948250,1990,1990,1990,1990,0
20241107,182400,40948250,1990,1990,1990,1990,0
20241107,182300,40948250,1990,1990,1990,1990,0
20241107,182200,40948250,1990,1990,1990,1990,0
20241107,182100,40948250,1990,1990,1990,1990,0
20241107,182000,40948250,1990,1990,1990,1990,0
20241107,181900,40948250,1990,1990,1990,1990,0
20241107,181800,40948250,1990,1990,1990,1990,0
20241107,181700,40948250,1990,1990,1990,1990,0
20241107,181600,40948250,1990,1990,1990,1990,0
20241107,181500,40948250,1990,1990,1990,1990,0
20241107,181400,40948250,1990,1990,1990,1990,0
20241107,181300,40948250,1990,1990,1990,1990,0
20241107,181200,40948250,1990,1990,1990,1990,0
20241107,181100,40948250,1990,1990,1990,1990,0
20241107,181000,40948250,1990,1990,1990,1990,0
20241107,180900,40948250,1990,1990,1990,1990,0
20241107,180800,40948250,1990,1990,1990,1990,0
20241107,180700,40948250,1990,1990,1990,1990,0
20241107,180600,40948250,1990,1990,1990,1990,0
20241107,180500,40948250,1990,1990,1990,1990,0
20241107,180400,40948250,1990,1990,1990,1990,0
20241107,180300,40948250,1990,1990,1990,1990,0
20241107,180200,40948250,1990,1990,1990,1990,0
20241107,180100,40948250,1990,1990,1990,1990,0
20241107,180000,40948250,1990,1990,1990,1990,0
20241107,175900,40948250,1990,1990,1990,1990,0
20241107,175800,40948250,1990,1990,1990,1990,0
20241107,175700,40948250,1990,1990,1990,1990,0
20241107,175600,40948250,1990,1990,1990,1990,744
20241107,175500,40948250,1990,1990,1990,1990,0
20241107,175400,40948250,1990,1990,1990,1990,0
20241107,175300,40948250,1990,1990,1990,1990,0
20241107,175200,40948250,1990,1990,1990,1990,0
20241107,175100,40948250,1990,1990,1990,1990,0
20241107,175000,40948250,1990,1990,1990,1990,0
20241107,174900,40948250,1990,1990,1990,1990,0
20241107,174800,40948250,1990,1990,1990,1990,0
20241107,174700,40948250,1990,1990,1990,1990,0
20241107,174600,40948250,1990,1990,1990,1990,0
20241107,174500,40948250,1990,1990,1990,1990,0
20241107,174400,40948250,1990,1990,1990,1990,0
20241107,174300,40948250,1990,1990,1990,1990,0
20241107,174200,40948250,1990,1990,1990,1990,0
20241107,174100,40948250,1990,1990,1990,1990,0
20241107,174000,40948250,1990,1990,1990,1990,0
20241107,173900,40948250,1990,1990,1990,1990,0
20241107,173800,40948250,1990,1990,1990,1990,0
20241107,173700,40948250,1990,1990,1990,1990,0
20241107,173600,40948250,1990,1990,1990,1990,0
20241107,173500,40948250,1990,1990,1990,1990,0
20241107,173400,40948250,1990,1990,1990,1990,0
20241107,173300,40948250,1990,1990,1990,1990,0
20241107,173200,40948250,1990,1990,1990,1990,0
20241107,173100,40948250,1990,1990,1990,1990,0
20241107,173000,40948250,1990,1990,1990,1990,0
20241107,172900,40948250,1990,1990,1990,1990,0
20241107,172800,40948250,1990,1990,1990,1990,0
20241107,172700,40948250,1990,1990,1990,1990,0
20241107,172600,40948250,1990,1990,1990,1990,744
20241107,172500,40948250,1990,1990,1990,1990,0
20241107,172400,40948250,1990,1990,1990,1990,0
20241107,172300,40948250,1990,1990,1990,1990,0
20241107,172200,40948250,1990,1990,1990,1990,0
20241107,172100,40948250,1990,1990,1990,1990,0
20241107,172000,40948250,1990,1990,1990,1990,0
20241107,171900,40948250,1990,1990,1990,1990,0
20241107,171800,40948250,1990,1990,1990,1990,0
20241107,171700,40948250,1990,1990,1990,1990,0
20241107,171600,40948250,1990,1990,1990,1990,0
20241107,171500,40948250,1990,1990,1990,1990,0
20241107,171400,40948250,1990,1990,1990,1990,0
20241107,171300,40948250,1990,1990,1990,1990,0
20241107,171200,40948250,1990,1990,1990,1990,0
20241107,171100,40948250,1990,1990,1990,1990,0
20241107,171000,40948250,1990,1990,1990,1990,0
20241107,170900,40948250,1990,1990,1990,1990,0
20241107,170800,40948250,1990,1990,1990,1990,0
20241107,170700,40948250,1990,1990,1990,1990,0
20241107,170600,40948250,1990,1990,1990,1990,0
20241107,170500,40948250,1990,1990,1990,1990,0
20241107,170400,40948250,1990,1990,1990,1990,0
20241107,170300,40948250,1990,1990,1990,1990,0
20241107,170200,40948250,1990,1990,1990,1990,0
20241107,170100,40948250,1990,1990,1990,1990,0
20241107,170000,40948250,1990,1990,1990,1990,0
20241107,165900,40948250,1990,1990,1990,1990,0
20241107,165800,40948250,1990,1990,1990,1990,0
20241107,165700,40948250,1990,1990,1990,1990,0
20241107,165600,40948250,1990,1990,1990,1990,744
20241107,165500,40948250,1990,1990,1990,1990,0
20241107,165400,40948250,1990,1990,1990,1990,0
20241107,165300,40948250,1990,1990,1990,1990,0
20241107,165200,40948250,1990,1990,1990,1990,0
20241107,165100,40948250,1990,1990,1990,1990,0
20241107,165000,40948250,1990,1990,1990,1990,0
20241107,164900,40948250,1990,1990,1990,1990,0
20241107,164800,40948250,1990,1990,1990,1990,0
20241107,164700,40948250,1990,1990,1990,1990,0
20241107,164600,40948250,1990,1990,1990,1990,0
20241107,164500,40948250,1990,1990,1990,1990,0
20241107,164400,40948250,1990,1990,1990,1990,0
20241107,164300,40948250,1990,1990,1990,1990,0
20241107,164200,40948250,1990,1990,1990,1990,0
20241107,164100,40948250,1990,1990,1990,1990,0
20241107,164000,40948250,1990,1990,1990,1990,0
20241107,163900,40948250,1990,1990,1990,1990,0
20241107,163800,40948250,1990,1990,1990,1990,0
20241107,163700,40948250,1990,1990,1990,1990,0
20241107,163600,40948250,1990,1990,1990,1990,0
20241107,163500,40948250,1990,1990,1990,1990,0
20241107,163400,40948250,1990,1990,1990,1990,0
20241107,163300,40948250,1990,1990,1990,1990,0
20241107,163200,40948250,1990,1990,1990,1990,0
20241107,163100,40948250,1990,1990,1990,1990,0
20241107,163000,40948250,1990,1990,1990,1990,0
20241107,162900,40948250,1990,1990,1990,1990,0
20241107,162800,40948250,1990,1990,1990,1990,0
20241107,162700,40948250,1990,1990,1990,1990,0
20241107,162600,40948250,1990,1990,1990,1990,744
20241107,162500,40948250,1990,1990,1990,1990,0
20241107,162400,40948250,1990,1990,1990,1990,0
20241107,162300,40948250,1990,1990,1990,1990,0
20241107,162200,40948250,1990,1990,1990,1990,0
20241107,162100,40948250,1990,1990,1990,1990,0
20241107,162000,40948250,1990,1990,1990,1990,0
20241107,161900,40948250,1990,1990,1990,1990,0
20241107,161800,40948250,1990,1990,1990,1990,0
20241107,161700,40948250,1990,1990,1990,1990,0
20241107,161600,40948250,1990,1990,1990,1990,0
20241107,161500,40948250,1990,1990,1990,1990,0
20241107,161400,40948250,1990,1990,1990,1990,0
20241107,161300,40948250,1990,1990,1990,1990,0
20241107,161200,40948250,1990,1990,1990,1990,0
20241107,161100,40948250,1990,1990,1990,1990,0
20241107,161000,40948250,1990,1990,1990,1990,0
20241107,160900,40948250,1990,1990,1990,1990,0
20241107,160800,40948250,1990,1990,1990,1990,0
20241107,160700,40948250,1990,1990,1990,1990,0
20241107,160600,40948250,1990,1990,1990,1990,0
20241107,160500,40948250,1990,1990,1990,1990,0
20241107,160400,40948250,1990,1990,1990,1990,0
20241107,160300,40948250,1990,1990,1990,1990,0
20241107,160200,40948250,1990,1990,1990,1990,0
20241107,160100,40948250,1990,1990,1990,1990,0
20241107,160000,40948250,1990,1990,1990,1990,0
20241107,155900,40948250,1990,1990,1990,1990,0
20241107,155800,40948250,1990,1990,1990,1990,0
20241107,155700,40948250,1990,1990,1990,1990,0
20241107,155600,40948250,1990,1990,1990,1990,744
20241107,155500,40948250,1990,1990,1990,1990,0
20241107,155400,40948250,1990,1990,1990,1990,0
20241107,155300,40948250,1990,1990,1990,1990,0
20241107,155200,40948250,1990,1990,1990,1990,0
20241107,155100,40948250,1990,1990,1990,1990,0
20241107,155000,40948250,1990,1990,1990,1990,0
20241107,154900,40948250,1990,1990,1990,1990,0
20241107,154800,40948250,1990,1990,1990,1990,0
20241107,154700,40948250,1990,1990,1990,1990,0
20241107,154600,40948250,1990,1990,1990,1990,0
20241107,154500,40948250,1990,1990,1990,1990,0
20241107,154400,40948250,1990,1990,1990,1990,0
20241107,154300,40948250,1990,1990,1990,1990,0
20241107,154200,40948250,1990,1990,1990,1990,0
20241107,154100,40948250,1990,1990,1990,1990,0
20241107,154000,40948250,1990,1990,1990,1990,0
20241107,153900,40948250,1990,1990,1990,1990,0
20241107,153800,40948250,1990,1990,1990,1990,0
20241107,153700,40948250,1990,1990,1990,1990,0
20241107,153600,40948250,1990,1990,1990,1990,0
20241107,153500,40948250,1990,1990,1990,1990,0
20241107,153400,40948250,1990,1990,1990,1990,0
20241107,153300,40948250,1990,1990,1990,1990,0
20241107,153200,40948250,1990,1990,1990,1990,0
20241107,153100,40948250,1990,1990,1990,1990,0
20241107,153000,40948250,1990,1990,1990,1990,744
20241107,152900,39467690,1991,1991,1991,1991,0
20241107,152800,39467690,1991,1991,1991,1991,0
20241107,152700,39467690,1991,1991,1991,1991,0
20241107,152600,39467690,1991,1991,1991,1991,0
20241107,152500,39467690,1991,1991,1991,1991,0
20241107,152400,39467690,1991,1991,1991,1991,0
20241107,152300,39467690,1991,1991,1991,1991,0
20241107,152200,39467690,1991,1991,1991,1991,0
20241107,152100,39467690,1991,1991,1991,1991,0
20241107,152000,39467690,1991,1991,1991,1991,0
20241107,151900,39467690,1991,1990,1991,1990,383
20241107,151800,38705154,1990,1990,1990,1990,1
20241107,151700,38703164,1989,1990,1990,1989,227
20241107,151600,38251436,1992,1992,1992,1992,0
20241107,151500,38251436,1992,1992,1992,1992,0
20241107,151400,38251436,1992,1991,1992,1991,11
20241107,151300,38229534,1992,1991,1992,1991,6
20241107,151200,38217585,1991,1991,1992,1991,32
20241107,151100,38153869,1991,1991,1992,1991,11
20241107,151000,38131967,1992,1991,1992,1991,6
20241107,150900,38120020,1992,1991,1992,1991,22
20241107,150800,38076216,1991,1991,1991,1991,51
20241107,150700,37974675,1995,1992,1995,1992,2
20241107,150600,37970688,1992,1992,1995,1992,5
20241107,150500,37960725,1995,1995,1995,1995,0
20241107,150400,37960725,1995,1995,1995,1995,0
20241107,150300,37960725,1995,1995,1995,1995,0
20241107,150200,37960725,1995,1995,1995,1995,0
20241107,150100,37960725,1995,1995,1995,1995,0
20241107,150000,37960725,1995,1995,1995,1995,0
20241107,145900,37960725,1995,1995,1995,1995,0
20241107,145800,37960725,1995,1995,1995,1995,0
20241107,145700,37960725,1995,1995,1995,1995,0
20241107,145600,37960725,1995,1995,1995,1995,0
20241107,145500,37960725,1995,1995,1995,1995,0
20241107,145400,37960725,1995,1995,1995,1995,0
20241107,145300,37960725,1995,1995,1995,1995,0
20241107,145200,37960725,1995,1995,1995,1995,0
20241107,145100,37960725,1995,1995,1995,1995,0
20241107,145000,37960725,1995,1995,1995,1995,0
20241107,144900,37960725,1995,1995,1995,1995,0
20241107,144800,37960725,1995,1994,1995,1991,16
20241107,144700,37928854,1991,1991,1994,1991,37
20241107,144600,37855184,1991,1991,1991,1991,0
20241107,144500,37855184,1991,1991,1991,1991,0
20241107,144400,37855184,1991,1991,1991,1991,0
20241107,144300,37855184,1991,1991,1991,1991,1
20241107,144200,37853193,1991,1991,1995,1991,10
20241107,144100,37833271,1993,1991,1994,1991,102
20241107,144000,37629891,1995,1991,1995,1991,101
20241107,143900,37428496,1991,1991,1991,1991,462
20241107,143800,36508654,1991,1991,1991,1991,0
20241107,143700,36508654,1991,1991,1991,1991,0
20241107,143600,36508654,1991,1991,1991,1991,0
20241107,143500,36508654,1991,1991,1991,1991,0
20241107,143400,36508654,1991,1991,1991,1991,3
20241107,143300,36502681,1992,1992,1992,1992,1
20241107,143200,36500689,1994,1994,1994,1994,0
20241107,143100,36500689,1994,1994,1994,1994,3
20241107,143000,36494707,1992,1993,1994,1992,23
20241107,142900,36448881,1993,1992,1994,1992,8
20241107,142800,36432936,1992,1992,1992,1992,0
20241107,142700,36432936,1992,1992,1992,1992,0
20241107,142600,36432936,1992,1992,1992,1992,0
20241107,142500,36432936,1992,1992,1994,1992,8
20241107,142400,36416998,1994,1994,1994,1994,0
20241107,142300,36416998,1994,1994,1994,1994,1
20241107,142200,36415004,1991,1994,1994,1991,337
20241107,142100,35743647,1993,1993,1993,1993,0
20241107,142000,35743647,1993,1993,1993,1993,0
20241107,141900,35743647,1993,1993,1993,1993,0
20241107,141800,35743647,1993,1993,1993,1993,0
20241107,141700,35743647,1993,1993,1993,1993,0
20241107,141600,35743647,1993,1993,1993,1993,0
20241107,141500,35743647,1993,1993,1993,1993,0
20241107,141400,35743647,1993,1993,1993,1993,0
20241107,141300,35743647,1993,1993,1993,1993,0
20241107,141200,35743647,1993,1993,1993,1993,50
20241107,141100,35643997,1994,1994,1994,1994,0
20241107,141000,35643997,1994,1994,1994,1994,0
20241107,140900,35643997,1994,1994,1994,1994,0
20241107,140800,35643997,1994,1994,1994,1994,0
20241107,140700,35643997,1994,1994,1994,1994,0
20241107,140600,35643997,1994,1994,1994,1994,0
20241107,140500,35643997,1994,1994,1994,1994,0
20241107,140400,35643997,1994,1994,1994,1994,0
20241107,140300,35643997,1994,1994,1994,1994,0
20241107,140200,35643997,1994,1994,1994,1994,0
20241107,140100,35643997,1994,1994,1994,1994,0
20241107,140000,35643997,1994,1994,1994,1994,0
20241107,135900,35643997,1994,1994,1994,1994,0
20241107,135800,35643997,1994,1994,1994,1994,0
20241107,135700,35643997,1994,1994,1994,1994,0
20241107,135600,35643997,1994,1994,1994,1994,0
20241107,135500,35643997,1994,1994,1994,1994,0
20241107,135400,35643997,1994,1994,1994,1994,0
20241107,135300,35643997,1994,1994,1994,1994,0
20241107,135200,35643997,1994,1994,1994,1994,0
20241107,135100,35643997,1994,1994,1994,1994,0
20241107,135000,35643997,1994,1994,1994,1994,0
20241107,134900,35643997,1994,1994,1994,1994,0
20241107,134800,35643997,1994,1994,1994,1994,0
20241107,134700,35643997,1994,1994,1994,1994,0
20241107,134600,35643997,1994,1994,1994,1994,0
20241107,134500,35643997,1994,1994,1994,1994,0
20241107,134400,35643997,1994,1994,1994,1994,0
20241107,134300,35643997,1994,1994,1994,1994,0
20241107,134200,35643997,1994,1994,1994,1994,50
20241107,134100,35544297,1994,1994,1994,1994,0
20241107,134000,35544297,1994,1994,1994,1994,0
20241107,133900,35544297,1994,1994,1994,1994,75
20241107,133800,35394747,1994,1994,1994,1994,25
20241107,133700,35344897,1994,1994,1994,1994,0
20241107,133600,35344897,1994,1994,1994,1994,0
20241107,133500,35344897,1994,1994,1994,1994,0
20241107,133400,35344897,1994,1994,1994,1994,0
20241107,133300,35344897,1994,1994,1994,1994,0
20241107,133200,35344897,1994,1994,1994,1994,200
20241107,133100,34946097,1995,1995,1995,1995,0
20241107,133000,34946097,1995,1995,1995,1995,0
20241107,132900,34946097,1995,1995,1995,1995,0
20241107,132800,34946097,1995,1995,1995,1995,0
20241107,132700,34946097,1995,1995,1995,1995,0
20241107,132600,34946097,1995,1995,1995,1995,0
20241107,132500,34946097,1995,1995,1995,1995,0
20241107,132400,34946097,1995,1995,1995,1995,0
20241107,132300,34946097,1995,1995,1995,1995,0
20241107,132200,34946097,1995,1995,1995,1995,0
20241107,132100,34946097,1995,1995,1995,1995,0
20241107,132000,34946097,1995,1995,1995,1995,0
20241107,131900,34946097,1995,1995,1995,1995,0
20241107,131800,34946097,1995,1995,1995,1995,0
20241107,131700,34946097,1995,1995,1995,1995,0
20241107,131600,34946097,1995,1995,1995,1995,0
20241107,131500,34946097,1995,1995,1995,1995,0
20241107,131400,34946097,1995,1995,1995,1995,50
20241107,131300,34846347,1995,1995,1995,1995,0
20241107,131200,34846347,1995,1995,1995,1995,0
20241107,131100,34846347,1995,1995,1995,1995,0
20241107,131000,34846347,1995,1995,1995,1995,0
20241107,130900,34846347,1995,1995,1995,1995,0
20241107,130800,34846347,1995,1995,1995,1995,11
20241107,130700,34824402,1995,1995,1995,1995,0
20241107,130600,34824402,1995,1995,1995,1995,100
20241107,130500,34624902,1995,1995,1995,1995,0
20241107,130400,34624902,1995,1995,1995,1995,0
20241107,130300,34624902,1995,1995,1995,1995,0
20241107,130200,34624902,1995,1995,1995,1995,0
20241107,130100,34624902,1995,1995,1995,1995,1
20241107,130000,34622907,1995,1995,1995,1995,0
20241107,125900,34622907,1995,1995,1995,1995,0
20241107,125800,34622907,1995,1995,1995,1995,0
20241107,125700,34622907,1995,1995,1995,1995,0
20241107,125600,34622907,1995,1995,1995,1995,0
20241107,125500,34622907,1995,1995,1995,1995,0
20241107,125400,34622907,1995,1995,1995,1995,0
20241107,125300,34622907,1995,1995,1995,1995,0
20241107,125200,34622907,1995,1995,1995,1995,2
20241107,125100,34618917,1994,1994,1994,1994,0
20241107,125000,34618917,1994,1994,1994,1994,0
20241107,124900,34618917,1994,1994,1994,1994,0
20241107,124800,34618917,1994,1994,1994,1994,0
20241107,124700,34618917,1994,1994,1994,1994,0
20241107,124600,34618917,1994,1994,1994,1994,50
20241107,124500,34519217,1995,1995,1995,1995,0
20241107,124400,34519217,1995,1995,1995,1995,0
20241107,124300,34519217,1995,1995,1995,1995,71
20241107,124200,34377572,1995,1995,1995,1995,0
20241107,124100,34377572,1995,1995,1995,1995,0
20241107,124000,34377572,1995,1995,1995,1995,0
20241107,123900,34377572,1995,1995,1995,1995,0
20241107,123800,34377572,1995,1995,1995,1995,0
20241107,123700,34377572,1995,1995,1995,1995,0
20241107,123600,34377572,1995,1995,1995,1995,0
20241107,123500,34377572,1995,1995,1995,1995,0
20241107,123400,34377572,1995,1995,1995,1995,0
20241107,123300,34377572,1995,1995,1995,1995,0
20241107,123200,34377572,1995,1995,1995,1995,0
20241107,123100,34377572,1995,1995,1995,1995,0
20241107,123000,34377572,1995,1995,1995,1995,0
20241107,122900,34377572,1995,1995,1995,1995,0
20241107,122800,34377572,1995,1995,1995,1995,0
20241107,122700,34377572,1995,1995,1995,1995,0
20241107,122600,34377572,1995,1995,1995,1995,0
20241107,122500,34377572,1995,1995,1995,1995,0
20241107,122400,34377572,1995,1995,1995,1995,0
20241107,122300,34377572,1995,1995,1995,1995,0
20241107,122200,34377572,1995,1995,1995,1995,0
20241107,122100,34377572,1995,1995,1995,1995,0
20241107,122000,34377572,1995,1995,1995,1995,0
20241107,121900,34377572,1995,1995,1995,1995,0
20241107,121800,34377572,1995,1995,1995,1995,0
20241107,121700,34377572,1995,1995,1995,1995,70
20241107,121600,34237922,1995,1995,1995,1995,0
20241107,121500,34237922,1995,1995,1995,1995,0
20241107,121400,34237922,1995,1995,1995,1995,0
20241107,121300,34237922,1995,1995,1995,1995,10
20241107,121200,34217972,1995,1995,1995,1995,0
20241107,121100,34217972,1995,1995,1995,1995,0
20241107,121000,34217972,1995,1995,1995,1995,0
20241107,120900,34217972,1995,1995,1995,1995,0
20241107,120800,34217972,1995,1995,1995,1995,0
20241107,120700,34217972,1995,1995,1995,1995,0
20241107,120600,34217972,1995,1995,1995,1995,0
20241107,120500,34217972,1995,1995,1995,1995,0
20241107,120400,34217972,1995,1995,1995,1995,0
20241107,120300,34217972,1995,1995,1995,1995,0
20241107,120200,34217972,1995,1995,1995,1995,0
20241107,120100,34217972,1995,1995,1995,1995,0
20241107,120000,34217972,1995,1995,1995,1995,0
20241107,115900,34217972,1995,1995,1995,1995,0
20241107,115800,34217972,1995,1995,1995,1995,0
20241107,115700,34217972,1995,1995,1995,1995,0
20241107,115600,34217972,1995,1995,1995,1995,0
20241107,115500,34217972,1995,1995,1995,1995,0
20241107,115400,34217972,1995,1995,1995,1995,0
20241107,115300,34217972,1995,1995,1995,1995,500
20241107,115200,33220472,1995,1995,1995,1995,0
20241107,115100,33220472,1995,1995,1995,1995,0
20241107,115000,33220472,1995,1995,1995,1995,0
20241107,114900,33220472,1995,1995,1995,1995,0
20241107,114800,33220472,1995,1995,1995,1995,2
20241107,114700,33216482,1995,1995,1995,1995,5
20241107,114600,33206507,1994,1994,1994,1994,2
20241107,114500,33202519,1995,1995,1995,1995,0
20241107,114400,33202519,1995,1994,1995,1994,5
20241107,114300,33192546,1995,1995,1995,1995,0
20241107,114200,33192546,1995,1995,1995,1995,0
20241107,114100,33192546,1995,1994,1995,1994,3
20241107,114000,33186562,1994,1994,1994,1994,0
20241107,113900,33186562,1994,1994,1994,1994,0
20241107,113800,33186562,1994,1994,1994,1994,0
20241107,113700,33186562,1994,1994,1994,1994,746
20241107,113600,31699038,1994,1994,1994,1994,0
20241107,113500,31699038,1994,1994,1994,1994,0
20241107,113400,31699038,1994,1994,1994,1994,0
20241107,113300,31699038,1994,1994,1994,1994,0
20241107,113200,31699038,1994,1994,1994,1994,0
20241107,113100,31699038,1994,1994,1994,1994,0
20241107,113000,31699038,1994,1994,1994,1994,0
20241107,112900,31699038,1994,1994,1994,1994,0
20241107,112800,31699038,1994,1994,1994,1994,0
20241107,112700,31699038,1994,1994,1994,1994,0
20241107,112600,31699038,1994,1994,1994,1994,0
20241107,112500,31699038,1994,1994,1994,1994,157
20241107,112400,31385980,1995,1995,1995,1995,2
20241107,112300,31381990,1994,1994,1994,1994,0
20241107,112200,31381990,1994,1994,1994,1994,2
20241107,112100,31378002,1998,1998,1998,1998,0
20241107,112000,31378002,1998,1998,1998,1998,0
20241107,111900,31378002,1998,1998,1998,1998,0
20241107,111800,31378002,1998,1998,1998,1998,0
20241107,111700,31378002,1998,1998,1998,1998,0
20241107,111600,31378002,1998,1998,1998,1998,0
20241107,111500,31378002,1998,1998,1998,1998,0
20241107,111400,31378002,1998,1998,1998,1998,0
20241107,111300,31378002,1998,1998,1998,1998,0
20241107,111200,31378002,1998,1998,1998,1998,0
20241107,111100,31378002,1998,1998,1998,1998,0
20241107,111000,31378002,1998,1998,1998,1998,0
20241107,110900,31378002,1998,1998,1998,1998,0
20241107,110800,31378002,1998,1998,1998,1998,0
20241107,110700,31378002,1998,1998,1998,1998,0
20241107,110600,31378002,1998,1998,1998,1998,0
20241107,110500,31378002,1998,1998,1998,1998,0
20241107,110400,31378002,1998,1998,1998,1998,0
20241107,110300,31378002,1998,1998,1998,1998,0
20241107,110200,31378002,1998,1998,1998,1998,0
20241107,110100,31378002,1998,1998,1998,1998,0
20241107,110000,31378002,1998,1998,1998,1998,3
20241107,105900,31372008,1991,1991,1991,1991,1
20241107,105800,31370017,1995,1995,1995,1995,0
20241107,105700,31370017,1995,1995,1995,1995,0
20241107,105600,31370017,1995,1995,1995,1995,0
20241107,105500,31370017,1995,1995,1995,1995,0
20241107,105400,31370017,1995,1995,1995,1995,0
20241107,105300,31370017,1995,1995,1995,1995,0
20241107,105200,31370017,1995,1995,1995,1995,0
20241107,105100,31370017,1995,1995,1995,1995,0
20241107,105000,31370017,1995,1995,1995,1995,501
20241107,104900,30370522,1998,1998,1998,1998,0
20241107,104800,30370522,1998,1998,1998,1998,0
20241107,104700,30370522,1998,1998,1998,1998,0
20241107,104600,30370522,1998,1997,1998,1997,51
20241107,104500,30268674,1997,1991,1997,1991,300
20241107,104400,29669580,1994,1994,1994,1994,0
20241107,104300,29669580,1994,1994,1994,1994,0
20241107,104200,29669580,1994,1994,1994,1994,0
20241107,104100,29669580,1994,1994,1994,1994,0
20241107,104000,29669580,1994,1994,1994,1994,0
20241107,103900,29669580,1994,1994,1994,1994,0
20241107,103800,29669580,1994,1994,1994,1994,101
20241107,103700,29468186,1991,1991,1991,1991,0
20241107,103600,29468186,1991,1991,1991,1991,0
20241107,103500,29468186,1991,1991,1991,1991,0
20241107,103400,29468186,1991,1991,1991,1991,0
20241107,103300,29468186,1991,1991,1991,1991,0
20241107,103200,29468186,1991,1991,1991,1991,0
20241107,103100,29468186,1991,1991,1991,1991,0
20241107,103000,29468186,1991,1991,1991,1991,0
20241107,102900,29468186,1991,1991,1991,1991,1
20241107,102800,29466195,1995,1995,1995,1995,0
20241107,102700,29466195,1995,1995,1995,1995,1
20241107,102600,29464200,1992,1995,1995,1992,4
20241107,102500,29456226,2000,1992,2000,1992,300
20241107,102400,28856250,1995,2005,2005,1995,4
20241107,102300,28848260,2000,1995,2000,1992,301
20241107,102200,28246278,2015,2015,2015,2015,0
20241107,102100,28246278,2015,2015,2015,2015,0
20241107,102000,28246278,2015,1991,2015,1991,1060
20241107,101900,26124734,1995,1995,1995,1995,0
20241107,101800,26124734,1995,1995,1995,1995,0
20241107,101700,26124734,1995,1995,1995,1995,0
20241107,101600,26124734,1995,1995,1995,1995,0
20241107,101500,26124734,1995,1995,1995,1995,0
20241107,101400,26124734,1995,1990,1995,1990,10
20241107,101300,26104789,1990,1990,1990,1990,1
20241107,101200,26102799,1990,1994,1995,1990,51
20241107,101100,26001076,1981,1981,1981,1981,0
20241107,101000,26001076,1981,1981,1981,1981,0
20241107,100900,26001076,1981,1981,1981,1981,0
20241107,100800,26001076,1981,1981,1981,1981,0
20241107,100700,26001076,1981,1981,1981,1981,0
20241107,100600,26001076,1981,1981,1981,1981,0
20241107,100500,26001076,1981,1981,1981,1981,0
20241107,100400,26001076,1981,1981,1981,1981,0
20241107,100300,26001076,1981,1981,1981,1981,0
20241107,100200,26001076,1981,1982,1982,1981,500
20241107,100100,25010574,1981,1981,1981,1981,0
20241107,100000,25010574,1981,1981,1981,1981,0
20241107,095900,25010574,1981,1981,1981,1981,0
20241107,095800,25010574,1981,1981,1981,1981,0
20241107,095700,25010574,1981,1981,1981,1981,0
20241107,095600,25010574,1981,1982,1982,1981,1500
20241107,095500,22038952,1986,1985,1986,1983,546
20241107,095400,20955136,1986,1987,1987,1986,33
20241107,095300,20889588,1987,1988,1988,1987,1301
20241107,095200,18303204,1988,1988,1988,1988,0
20241107,095100,18303204,1988,1988,1988,1988,0
20241107,095000,18303204,1988,1990,1990,1988,3000
20241107,094900,12335241,1991,1991,1991,1991,0
20241107,094800,12335241,1991,1991,1991,1991,0
20241107,094700,12335241,1991,1992,1995,1991,26
20241107,094600,12283432,1992,1992,1995,1991,31
20241107,094500,12221673,1992,1995,1995,1992,20
20241107,094400,12181809,1992,1995,1995,1991,16
20241107,094300,12149925,1992,1992,1995,1991,111
20241107,094200,11928909,1995,1992,1995,1992,5
20241107,094100,11918940,1992,1995,1995,1992,215
20241107,094000,11490626,1993,1993,1993,1993,0
20241107,093900,11490626,1993,1993,1993,1993,0
20241107,093800,11490626,1993,1992,1995,1992,8
20241107,093700,11474677,1994,1992,1994,1992,20
20241107,093600,11434815,1995,1995,1995,1992,14
20241107,093500,11406906,1992,1992,1994,1992,5
20241107,093400,11396944,1994,1994,1994,1994,0
20241107,093300,11396944,1994,1994,1994,1994,3
20241107,093200,11390962,1990,1990,1990,1990,10
20241107,093100,11371062,1990,1990,1990,1990,0
20241107,093000,11371062,1990,1994,1994,1990,2927
20241107,092900,5537070,1995,1995,1995,1995,0
20241107,092800,5537070,1995,1995,1995,1995,10
20241107,092700,5517120,1994,1994,1994,1994,0
20241107,092600,5517120,1994,1994,1994,1994,766
20241107,092500,3989716,1994,1994,1994,1994,0
20241107,092400,3989716,1994,1994,1994,1994,0
20241107,092300,3989716,1994,1995,1995,1994,260
20241107,092200,3471266,1995,1995,1995,1995,18
20241107,092100,3435356,1995,1995,1995,1995,63
20241107,092000,3309671,1995,1995,1995,1995,111
20241107,091900,3088226,1995,1995,1995,1995,3
20241107,091800,3082241,1995,1995,1995,1995,1
20241107,091700,3080246,1993,1993,1993,1993,0
20241107,091600,3080246,1993,1993,1993,1993,0
20241107,091500,3080246,1993,1993,1993,1993,0
20241107,091400,3080246,1993,1993,1993,1993,0
20241107,091300,3080246,1993,1994,1995,1993,359
20241107,091200,2364281,1994,1994,1994,1994,0
20241107,091100,2364281,1994,1993,1994,1993,215
20241107,091000,1935771,1993,1993,1993,1993,604
20241107,090900,731999,1994,2000,2000,1994,131
20241107,090800,470712,1999,1999,1999,1999,0
20241107,090700,470712,1999,1999,1999,1999,0
20241107,090600,470712,1999,1999,1999,1999,1
20241107,090500,468713,1999,1999,1999,1999,1
20241107,090400,466714,1999,2005,2005,1999,171
20241107,090300,124870,2010,2010,2010,2010,0
20241107,090200,124870,2010,2010,2010,2010,0
20241107,090100,124870,2010,2010,2010,2010,12
20241107,090000,100750,2015,2015,2015,2015,50