KissMeData/011300/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185500,1075535355,1988,1988,1988,1988,7135
20231102,185400,1075535355,1988,1988,1988,1988,0
20231102,185300,1075535355,1988,1988,1988,1988,0
20231102,185200,1075535355,1988,1988,1988,1988,0
20231102,185100,1075535355,1988,1988,1988,1988,0
20231102,185000,1075535355,1988,1988,1988,1988,0
20231102,184900,1075535355,1988,1988,1988,1988,0
20231102,184800,1075535355,1988,1988,1988,1988,0
20231102,184700,1075535355,1988,1988,1988,1988,0
20231102,184600,1075535355,1988,1988,1988,1988,0
20231102,184500,1075535355,1988,1988,1988,1988,0
20231102,184400,1075535355,1988,1988,1988,1988,0
20231102,184300,1075535355,1988,1988,1988,1988,0
20231102,184200,1075535355,1988,1988,1988,1988,0
20231102,184100,1075535355,1988,1988,1988,1988,0
20231102,184000,1075535355,1988,1988,1988,1988,0
20231102,183900,1075535355,1988,1988,1988,1988,0
20231102,183800,1075535355,1988,1988,1988,1988,0
20231102,183700,1075535355,1988,1988,1988,1988,0
20231102,183600,1075535355,1988,1988,1988,1988,0
20231102,183500,1075535355,1988,1988,1988,1988,0
20231102,183400,1075535355,1988,1988,1988,1988,0
20231102,183300,1075535355,1988,1988,1988,1988,0
20231102,183200,1075535355,1988,1988,1988,1988,0
20231102,183100,1075535355,1988,1988,1988,1988,0
20231102,183000,1075535355,1988,1988,1988,1988,0
20231102,182900,1075535355,1988,1988,1988,1988,0
20231102,182800,1075535355,1988,1988,1988,1988,0
20231102,182700,1075535355,1988,1988,1988,1988,0
20231102,182600,1075535355,1988,1988,1988,1988,0
20231102,182500,1075535355,1988,1988,1988,1988,7135
20231102,182400,1075535355,1988,1988,1988,1988,0
20231102,182300,1075535355,1988,1988,1988,1988,0
20231102,182200,1075535355,1988,1988,1988,1988,0
20231102,182100,1075535355,1988,1988,1988,1988,0
20231102,182000,1075535355,1988,1988,1988,1988,0
20231102,181900,1075535355,1988,1988,1988,1988,0
20231102,181800,1075535355,1988,1988,1988,1988,0
20231102,181700,1075535355,1988,1988,1988,1988,0
20231102,181600,1075535355,1988,1988,1988,1988,0
20231102,181500,1075535355,1988,1988,1988,1988,0
20231102,181400,1075535355,1988,1988,1988,1988,0
20231102,181300,1075535355,1988,1988,1988,1988,0
20231102,181200,1075535355,1988,1988,1988,1988,0
20231102,181100,1075535355,1988,1988,1988,1988,0
20231102,181000,1075535355,1988,1988,1988,1988,0
20231102,180900,1075535355,1988,1988,1988,1988,0
20231102,180800,1075535355,1988,1988,1988,1988,0
20231102,180700,1075535355,1988,1988,1988,1988,0
20231102,180600,1075535355,1988,1988,1988,1988,0
20231102,180500,1075535355,1988,1988,1988,1988,0
20231102,180400,1075535355,1988,1988,1988,1988,0
20231102,180300,1075535355,1988,1988,1988,1988,0
20231102,180200,1075535355,1988,1988,1988,1988,0
20231102,180100,1075535355,1988,1988,1988,1988,0
20231102,180000,1075535355,1988,1988,1988,1988,0
20231102,175900,1075535355,1988,1988,1988,1988,0
20231102,175800,1075535355,1988,1988,1988,1988,0
20231102,175700,1075535355,1988,1988,1988,1988,0
20231102,175600,1075535355,1988,1988,1988,1988,0
20231102,175500,1075535355,1988,1988,1988,1988,7135
20231102,175400,1075535355,1988,1988,1988,1988,0
20231102,175300,1075535355,1988,1988,1988,1988,0
20231102,175200,1075535355,1988,1988,1988,1988,0
20231102,175100,1075535355,1988,1988,1988,1988,0
20231102,175000,1075535355,1988,1988,1988,1988,0
20231102,174900,1075535355,1988,1988,1988,1988,0
20231102,174800,1075535355,1988,1988,1988,1988,0
20231102,174700,1075535355,1988,1988,1988,1988,0
20231102,174600,1075535355,1988,1988,1988,1988,0
20231102,174500,1075535355,1988,1988,1988,1988,0
20231102,174400,1075535355,1988,1988,1988,1988,0
20231102,174300,1075535355,1988,1988,1988,1988,0
20231102,174200,1075535355,1988,1988,1988,1988,0
20231102,174100,1075535355,1988,1988,1988,1988,0
20231102,174000,1075535355,1988,1988,1988,1988,0
20231102,173900,1075535355,1988,1988,1988,1988,0
20231102,173800,1075535355,1988,1988,1988,1988,0
20231102,173700,1075535355,1988,1988,1988,1988,0
20231102,173600,1075535355,1988,1988,1988,1988,0
20231102,173500,1075535355,1988,1988,1988,1988,0
20231102,173400,1075535355,1988,1988,1988,1988,0
20231102,173300,1075535355,1988,1988,1988,1988,0
20231102,173200,1075535355,1988,1988,1988,1988,0
20231102,173100,1075535355,1988,1988,1988,1988,0
20231102,173000,1075535355,1988,1988,1988,1988,0
20231102,172900,1075535355,1988,1988,1988,1988,0
20231102,172800,1075535355,1988,1988,1988,1988,0
20231102,172700,1075535355,1988,1988,1988,1988,0
20231102,172600,1075535355,1988,1988,1988,1988,0
20231102,172500,1075535355,1988,1988,1988,1988,7135
20231102,172400,1075535355,1988,1988,1988,1988,0
20231102,172300,1075535355,1988,1988,1988,1988,0
20231102,172200,1075535355,1988,1988,1988,1988,0
20231102,172100,1075535355,1988,1988,1988,1988,0
20231102,172000,1075535355,1988,1988,1988,1988,0
20231102,171900,1075535355,1988,1988,1988,1988,0
20231102,171800,1075535355,1988,1988,1988,1988,0
20231102,171700,1075535355,1988,1988,1988,1988,0
20231102,171600,1075535355,1988,1988,1988,1988,0
20231102,171500,1075535355,1988,1988,1988,1988,0
20231102,171400,1075535355,1988,1988,1988,1988,0
20231102,171300,1075535355,1988,1988,1988,1988,0
20231102,171200,1075535355,1988,1988,1988,1988,0
20231102,171100,1075535355,1988,1988,1988,1988,0
20231102,171000,1075535355,1988,1988,1988,1988,0
20231102,170900,1075535355,1988,1988,1988,1988,0
20231102,170800,1075535355,1988,1988,1988,1988,0
20231102,170700,1075535355,1988,1988,1988,1988,0
20231102,170600,1075535355,1988,1988,1988,1988,0
20231102,170500,1075535355,1988,1988,1988,1988,0
20231102,170400,1075535355,1988,1988,1988,1988,0
20231102,170300,1075535355,1988,1988,1988,1988,0
20231102,170200,1075535355,1988,1988,1988,1988,0
20231102,170100,1075535355,1988,1988,1988,1988,0
20231102,170000,1075535355,1988,1988,1988,1988,0
20231102,165900,1075535355,1988,1988,1988,1988,0
20231102,165800,1075535355,1988,1988,1988,1988,0
20231102,165700,1075535355,1988,1988,1988,1988,0
20231102,165600,1075535355,1988,1988,1988,1988,0
20231102,165500,1075535355,1988,1988,1988,1988,7135
20231102,165400,1075535355,1988,1988,1988,1988,0
20231102,165300,1075535355,1988,1988,1988,1988,0
20231102,165200,1075535355,1988,1988,1988,1988,0
20231102,165100,1075535355,1988,1988,1988,1988,0
20231102,165000,1075535355,1988,1988,1988,1988,0
20231102,164900,1075535355,1988,1988,1988,1988,0
20231102,164800,1075535355,1988,1988,1988,1988,0
20231102,164700,1075535355,1988,1988,1988,1988,0
20231102,164600,1075535355,1988,1988,1988,1988,0
20231102,164500,1075535355,1988,1988,1988,1988,0
20231102,164400,1075535355,1988,1988,1988,1988,0
20231102,164300,1075535355,1988,1988,1988,1988,0
20231102,164200,1075535355,1988,1988,1988,1988,0
20231102,164100,1075535355,1988,1988,1988,1988,0
20231102,164000,1075535355,1988,1988,1988,1988,0
20231102,163900,1075535355,1988,1988,1988,1988,0
20231102,163800,1075535355,1988,1988,1988,1988,0
20231102,163700,1075535355,1988,1988,1988,1988,0
20231102,163600,1075535355,1988,1988,1988,1988,0
20231102,163500,1075535355,1988,1988,1988,1988,0
20231102,163400,1075535355,1988,1988,1988,1988,0
20231102,163300,1075535355,1988,1988,1988,1988,0
20231102,163200,1075535355,1988,1988,1988,1988,0
20231102,163100,1075535355,1988,1988,1988,1988,0
20231102,163000,1075535355,1988,1988,1988,1988,0
20231102,162900,1075535355,1988,1988,1988,1988,0
20231102,162800,1075535355,1988,1988,1988,1988,0
20231102,162700,1075535355,1988,1988,1988,1988,0
20231102,162600,1075535355,1988,1988,1988,1988,0
20231102,162500,1075535355,1988,1988,1988,1988,7135
20231102,162400,1075535355,1988,1988,1988,1988,0
20231102,162300,1075535355,1988,1988,1988,1988,0
20231102,162200,1075535355,1988,1988,1988,1988,0
20231102,162100,1075535355,1988,1988,1988,1988,0
20231102,162000,1075535355,1988,1988,1988,1988,0
20231102,161900,1075535355,1988,1988,1988,1988,0
20231102,161800,1075535355,1988,1988,1988,1988,0
20231102,161700,1075535355,1988,1988,1988,1988,0
20231102,161600,1075535355,1988,1988,1988,1988,0
20231102,161500,1075535355,1988,1988,1988,1988,0
20231102,161400,1075535355,1988,1988,1988,1988,0
20231102,161300,1075535355,1988,1988,1988,1988,0
20231102,161200,1075535355,1988,1988,1988,1988,0
20231102,161100,1075535355,1988,1988,1988,1988,0
20231102,161000,1075535355,1988,1988,1988,1988,0
20231102,160900,1075535355,1988,1988,1988,1988,0
20231102,160800,1075535355,1988,1988,1988,1988,0
20231102,160700,1075535355,1988,1988,1988,1988,0
20231102,160600,1075535355,1988,1988,1988,1988,0
20231102,160500,1075535355,1988,1988,1988,1988,0
20231102,160400,1075535355,1988,1988,1988,1988,0
20231102,160300,1075535355,1988,1988,1988,1988,0
20231102,160200,1075535355,1988,1988,1988,1988,0
20231102,160100,1075535355,1988,1988,1988,1988,0
20231102,160000,1075535355,1988,1988,1988,1988,0
20231102,155900,1075535355,1988,1988,1988,1988,0
20231102,155800,1075535355,1988,1988,1988,1988,0
20231102,155700,1075535355,1988,1988,1988,1988,0
20231102,155600,1075535355,1988,1988,1988,1988,0
20231102,155500,1075535355,1988,1988,1988,1988,7135
20231102,155400,1075535355,1988,1988,1988,1988,0
20231102,155300,1075535355,1988,1988,1988,1988,0
20231102,155200,1075535355,1988,1988,1988,1988,0
20231102,155100,1075535355,1988,1988,1988,1988,0
20231102,155000,1075535355,1988,1988,1988,1988,0
20231102,154900,1075535355,1988,1988,1988,1988,0
20231102,154800,1075535355,1988,1988,1988,1988,0
20231102,154700,1075535355,1988,1988,1988,1988,0
20231102,154600,1075535355,1988,1988,1988,1988,0
20231102,154500,1075535355,1988,1988,1988,1988,0
20231102,154400,1075535355,1988,1988,1988,1988,0
20231102,154300,1075535355,1988,1988,1988,1988,0
20231102,154200,1075535355,1988,1988,1988,1988,0
20231102,154100,1075535355,1988,1988,1988,1988,0
20231102,154000,1075535355,1988,1988,1988,1988,0
20231102,153900,1075535355,1988,1988,1988,1988,0
20231102,153800,1075535355,1988,1988,1988,1988,0
20231102,153700,1075535355,1988,1988,1988,1988,0
20231102,153600,1075535355,1988,1988,1988,1988,0
20231102,153500,1075535355,1988,1988,1988,1988,0
20231102,153400,1075535355,1988,1988,1988,1988,0
20231102,153300,1075535355,1988,1988,1988,1988,0
20231102,153200,1075535355,1988,1988,1988,1988,0
20231102,153100,1075535355,1988,1988,1988,1988,0
20231102,153000,1075535355,1988,1988,1988,1988,7135
20231102,152900,1061350975,1989,1989,1989,1989,0
20231102,152800,1061350975,1989,1989,1989,1989,0
20231102,152700,1061350975,1989,1989,1989,1989,0
20231102,152600,1061350975,1989,1989,1989,1989,0
20231102,152500,1061350975,1989,1989,1989,1989,0
20231102,152400,1061350975,1989,1989,1989,1989,0
20231102,152300,1061350975,1989,1989,1989,1989,0
20231102,152200,1061350975,1989,1989,1989,1989,0
20231102,152100,1061350975,1989,1989,1989,1989,0
20231102,152000,1061350975,1989,1989,1989,1989,0
20231102,151900,1061350975,1989,1987,1989,1983,910
20231102,151800,1059542295,1987,1987,1987,1987,500
20231102,151700,1058548795,1989,1989,1989,1987,1988
20231102,151600,1054597663,1989,1989,1989,1989,0
20231102,151500,1054597663,1989,1982,1989,1982,202
20231102,151400,1054197292,1989,1989,1989,1989,0
20231102,151300,1054197292,1989,1985,1989,1981,6859
20231102,151200,1040600866,1986,1988,1988,1986,5109
20231102,151100,1030450938,1988,1991,1991,1987,537
20231102,151000,1029383707,1991,1991,1991,1991,122
20231102,150900,1029140805,1991,1991,1991,1991,118
20231102,150800,1028905867,1992,1992,1992,1992,1000
20231102,150700,1026913867,1992,1992,1992,1992,1
20231102,150600,1026911875,1986,1986,1986,1986,0
20231102,150500,1026911875,1986,1986,1986,1986,98
20231102,150400,1026717247,1986,1990,1990,1986,1862
20231102,150300,1023011875,1990,1990,1990,1990,1
20231102,150200,1023009885,1990,1990,1990,1990,8
20231102,150100,1022993965,1990,1990,1990,1990,0
20231102,150000,1022993965,1990,1990,1990,1990,45
20231102,145900,1022904415,1985,1985,1985,1985,1
20231102,145800,1022902430,1990,1990,1990,1990,0
20231102,145700,1022902430,1990,1990,1990,1990,0
20231102,145600,1022902430,1990,1988,1990,1988,446
20231102,145500,1022015776,1988,1988,1988,1988,350
20231102,145400,1021319976,1990,1990,1990,1990,1000
20231102,145300,1019329976,1990,1990,1990,1990,2
20231102,145200,1019325996,1990,1982,1990,1982,501
20231102,145100,1018333006,1982,1982,1982,1982,1966
20231102,145000,1014436394,1981,1982,1982,1981,2630
20231102,144900,1009224364,1982,1982,1982,1982,1880
20231102,144800,1005498204,1982,1983,1983,1982,2721
20231102,144700,1000104663,1982,1983,1983,1982,2994
20231102,144600,994170065,1983,1990,1990,1983,1516
20231102,144500,991163760,1990,1990,1990,1990,0
20231102,144400,991163760,1990,1990,1990,1990,1
20231102,144300,991161770,1983,1983,1983,1983,1150
20231102,144200,988881320,1990,1990,1990,1990,7
20231102,144100,988867390,1990,1985,1990,1983,4057
20231102,144000,980821055,1985,1986,1986,1985,949
20231102,143900,978937191,1986,1985,1990,1985,1103
20231102,143800,976747229,1990,1990,1990,1990,1
20231102,143700,976745239,1985,1987,1987,1985,500
20231102,143600,975752597,1990,1990,1990,1990,20
20231102,143500,975712797,1990,1990,1990,1990,510
20231102,143400,974697897,1993,1993,1993,1993,0
20231102,143300,974697897,1993,1987,1993,1985,2301
20231102,143200,970128735,1986,1987,1993,1986,231
20231102,143100,969668479,1983,1985,1985,1983,1000
20231102,143000,967684532,1985,1993,1993,1985,908
20231102,142900,965881854,1993,1987,1993,1987,31
20231102,142800,965820251,1987,1987,1987,1987,1322
20231102,142700,963193437,1986,1986,1986,1985,5956
20231102,142600,951370521,1985,1988,1988,1985,4922
20231102,142500,941594684,1988,1988,1988,1988,0
20231102,142400,941594684,1988,1991,1991,1988,7570
20231102,142300,926533288,1991,1994,1994,1991,2740
20231102,142200,921075530,1994,1995,1995,1994,36
20231102,142100,921003728,1993,1997,1997,1993,8962
20231102,142000,903128005,1999,1999,1999,1999,600
20231102,141900,901928605,1999,1998,1999,1998,1978
20231102,141800,897976061,1999,1999,1999,1999,20
20231102,141700,897936081,1999,1999,1999,1999,0
20231102,141600,897936081,1999,1999,1999,1999,0
20231102,141500,897936081,1999,1999,1999,1999,53
20231102,141400,897830134,1999,2000,2000,1999,3905
20231102,141300,890023039,2000,2000,2000,2000,1360
20231102,141200,887303039,2000,2000,2000,2000,640
20231102,141100,886023039,2000,2000,2000,2000,1000
20231102,141000,884023039,2000,2000,2000,2000,2550
20231102,140900,878923039,2005,2005,2005,2005,0
20231102,140800,878923039,2005,2005,2005,2005,12
20231102,140700,878898979,2005,2005,2005,2005,0
20231102,140600,878898979,2005,2005,2005,2005,63
20231102,140500,878772664,2005,2000,2005,2000,22
20231102,140400,878728659,2005,2005,2005,2005,1413
20231102,140300,875895594,2005,2005,2005,2005,0
20231102,140200,875895594,2005,2005,2005,2005,0
20231102,140100,875895594,2005,2010,2010,2005,1200
20231102,140000,873488594,2010,2010,2010,2010,1
20231102,135900,873486584,2005,2005,2005,2005,0
20231102,135800,873486584,2005,2005,2005,2005,50
20231102,135700,873386334,2005,2005,2005,2005,0
20231102,135600,873386334,2005,2005,2005,2005,0
20231102,135500,873386334,2005,2010,2010,2005,626
20231102,135400,872128699,2005,2005,2005,2005,63
20231102,135300,872002384,2010,2010,2010,2010,0
20231102,135200,872002384,2010,2010,2010,2010,0
20231102,135100,872002384,2010,2010,2010,2010,0
20231102,135000,872002384,2010,2010,2010,2010,0
20231102,134900,872002384,2010,2010,2010,2010,1
20231102,134800,872000374,2005,2010,2010,2005,112
20231102,134700,871775809,2005,2005,2005,2005,0
20231102,134600,871775809,2005,2005,2005,2005,2
20231102,134500,871771799,2005,2005,2005,2005,1000
20231102,134400,869766799,2010,2010,2010,2010,0
20231102,134300,869766799,2010,2010,2010,2010,0
20231102,134200,869766799,2010,2010,2010,2010,0
20231102,134100,869766799,2010,2010,2010,2010,0
20231102,134000,869766799,2010,2010,2010,2010,120
20231102,133900,869525599,2010,2010,2010,2010,1501
20231102,133800,866508589,2010,2010,2010,2010,120
20231102,133700,866267389,2005,2005,2005,2005,0
20231102,133600,866267389,2005,2005,2005,2005,0
20231102,133500,866267389,2005,2005,2005,2005,400
20231102,133400,865465389,2010,2005,2010,2005,518
20231102,133300,864426709,2005,2005,2005,2005,1000
20231102,133200,862421709,2010,2010,2010,2010,0
20231102,133100,862421709,2010,2010,2010,2010,0
20231102,133000,862421709,2010,2010,2010,2010,0
20231102,132900,862421709,2010,2005,2010,2005,510
20231102,132800,861398859,2010,2010,2010,2010,20
20231102,132700,861358659,2005,2005,2005,2005,1410
20231102,132600,858531609,2005,2005,2005,2005,0
20231102,132500,858531609,2005,2005,2005,2005,0
20231102,132400,858531609,2005,2005,2005,2005,10
20231102,132300,858511559,2005,2005,2005,2005,0
20231102,132200,858511559,2005,2010,2010,2005,620
20231102,132100,857268079,2010,2010,2010,2010,0
20231102,132000,857268079,2010,2010,2010,2010,11
20231102,131900,857245969,2010,2010,2010,2010,250
20231102,131800,856743469,2010,2010,2010,2010,2004
20231102,131700,852715429,2005,2005,2005,2005,0
20231102,131600,852715429,2005,2005,2005,2005,700
20231102,131500,851311929,2005,2005,2005,2005,0
20231102,131400,851311929,2005,2005,2005,2005,10
20231102,131300,851291879,2010,2010,2010,2010,388
20231102,131200,850511999,2010,2005,2010,2005,395
20231102,131100,849718944,2005,1991,2015,1991,26209
20231102,131000,797364342,1992,1990,1992,1990,15284
20231102,130900,766941286,1990,1991,1991,1990,1952
20231102,130800,763056586,1990,1990,1990,1990,2204
20231102,130700,758670626,1990,1989,1990,1989,673
20231102,130600,757332028,1989,1989,1989,1989,3685
20231102,130500,750002563,1988,1988,1988,1988,1091
20231102,130400,747833655,1988,1988,1988,1988,200
20231102,130300,747436055,1988,1988,1988,1988,158
20231102,130200,747121951,1988,1988,1988,1988,868
20231102,130100,745396367,1988,1988,1988,1988,50
20231102,130000,745296967,1988,1988,1988,1988,0
20231102,125900,745296967,1988,1988,1988,1987,508
20231102,125800,744287511,1988,1988,1988,1988,118
20231102,125700,744052927,1988,1988,1988,1988,250
20231102,125600,743555927,1988,1987,1988,1987,194
20231102,125500,743170399,1987,1987,1987,1987,19
20231102,125400,743132646,1987,1987,1987,1987,202
20231102,125300,742731272,1987,1987,1987,1987,251
20231102,125200,742232535,1986,1986,1986,1986,2213
20231102,125100,737837517,1987,1986,1987,1986,2001
20231102,125000,733863530,1987,1988,1988,1987,1434
20231102,124900,731014171,1987,1988,1988,1987,1200
20231102,124800,728629571,1988,1988,1988,1988,54
20231102,124700,728522219,1988,1988,1988,1988,1
20231102,124600,728520231,1987,1987,1987,1987,93
20231102,124500,728335440,1987,1987,1987,1986,1508
20231102,124400,725339444,1987,1987,1987,1987,1
20231102,124300,725337457,1987,1988,1988,1987,1031
20231102,124200,723288720,1988,1987,1988,1987,761
20231102,124100,721776102,1987,1987,1987,1987,0
20231102,124000,721776102,1987,1987,1987,1987,0
20231102,123900,721776102,1987,1987,1987,1987,1574
20231102,123800,718648564,1987,1987,1987,1987,100
20231102,123700,718449864,1987,1987,1987,1987,18
20231102,123600,718414098,1987,1987,1987,1987,0
20231102,123500,718414098,1987,1987,1987,1987,251
20231102,123400,717915361,1987,1987,1987,1987,557
20231102,123300,716808602,1987,1986,1987,1986,1500
20231102,123200,713828504,1986,1986,1986,1986,28
20231102,123100,713772896,1986,1986,1986,1986,625
20231102,123000,712531646,1986,1986,1986,1986,0
20231102,122900,712531646,1986,1986,1986,1986,448
20231102,122800,711641918,1985,1987,1987,1985,432
20231102,122700,710783556,1987,1986,1987,1986,501
20231102,122600,709788569,1987,1987,1987,1987,0
20231102,122500,709788569,1987,1984,1987,1984,10400
20231102,122400,689138934,1985,1985,1985,1985,101
20231102,122300,688938449,1985,1985,1985,1985,0
20231102,122200,688938449,1985,1985,1985,1985,500
20231102,122100,687945949,1984,1985,1985,1984,441
20231102,122000,687070964,1983,1983,1983,1983,0
20231102,121900,687070964,1983,1983,1983,1983,0
20231102,121800,687070964,1983,1983,1983,1983,0
20231102,121700,687070964,1983,1983,1983,1983,0
20231102,121600,687070964,1983,1983,1983,1983,492
20231102,121500,686095328,1983,1983,1983,1983,80
20231102,121400,685936688,1984,1984,1984,1984,350
20231102,121300,685242288,1984,1984,1984,1984,100
20231102,121200,685043888,1985,1985,1985,1985,2912
20231102,121100,679263568,1986,1986,1986,1986,22
20231102,121000,679219876,1986,1986,1986,1986,8
20231102,120900,679203988,1985,1985,1985,1985,1
20231102,120800,679202003,1986,1986,1986,1986,617
20231102,120700,677976641,1986,1986,1986,1986,0
20231102,120600,677976641,1986,1986,1986,1986,0
20231102,120500,677976641,1986,1986,1986,1986,0
20231102,120400,677976641,1986,1986,1986,1986,880
20231102,120300,676228961,1986,1985,1986,1985,5010
20231102,120200,666281011,1985,1983,1985,1983,500
20231102,120100,665289065,1980,1980,1980,1980,665
20231102,120000,663972365,1980,1980,1980,1980,2
20231102,115900,663968405,1980,1980,1980,1980,0
20231102,115800,663968405,1980,1980,1980,1980,0
20231102,115700,663968405,1980,1980,1980,1980,250
20231102,115600,663473405,1980,1980,1980,1980,1
20231102,115500,663471425,1978,1978,1978,1978,0
20231102,115400,663471425,1978,1979,1979,1978,2200
20231102,115300,659119035,1980,1982,1982,1980,482
20231102,115200,658164175,1983,1983,1983,1980,706
20231102,115100,656766277,1983,1983,1983,1983,0
20231102,115000,656766277,1983,1983,1983,1983,189
20231102,114900,656391490,1985,1985,1985,1985,0
20231102,114800,656391490,1985,1985,1985,1985,50
20231102,114700,656292240,1985,1984,1985,1984,500
20231102,114600,655300040,1985,1985,1985,1985,0
20231102,114500,655300040,1985,1985,1985,1985,14
20231102,114400,655272250,1985,1985,1985,1985,0
20231102,114300,655272250,1985,1979,1985,1979,403
20231102,114200,654474707,1980,1983,1983,1980,1238
20231102,114100,652022727,1985,1985,1985,1985,0
20231102,114000,652022727,1985,1985,1985,1985,0
20231102,113900,652022727,1985,1986,1986,1985,501
20231102,113800,651028241,1985,1985,1985,1985,1010
20231102,113700,649023391,1985,1985,1985,1985,1
20231102,113600,649021406,1978,1978,1978,1978,343
20231102,113500,648342952,1980,1986,1986,1980,1508
20231102,113400,645356606,1986,1986,1986,1986,0
20231102,113300,645356606,1986,1986,1986,1986,0
20231102,113200,645356606,1986,1983,1986,1983,601
20231102,113100,644163907,1983,1983,1983,1983,1
20231102,113000,644161924,1984,1979,1984,1978,3215
20231102,112900,637802647,1984,1984,1984,1984,0
20231102,112800,637802647,1984,1978,1984,1978,2001
20231102,112700,633844663,1984,1981,1984,1981,47
20231102,112600,633751553,1981,1981,1981,1981,0
20231102,112500,633751553,1981,1981,1981,1981,8
20231102,112400,633735705,1981,1981,1981,1981,50
20231102,112300,633636655,1981,1981,1981,1981,0
20231102,112200,633636655,1981,1981,1981,1981,0
20231102,112100,633636655,1981,1981,1981,1981,1051
20231102,112000,631554624,1977,1977,1977,1977,0
20231102,111900,631554624,1977,1978,1978,1977,3390
20231102,111800,624852297,1978,1979,1981,1978,11
20231102,111700,624830535,1978,1978,1978,1978,1300
20231102,111600,622259135,1979,1979,1979,1979,115
20231102,111500,622031550,1979,1979,1979,1979,32
20231102,111400,621968222,1979,1981,1981,1979,401
20231102,111300,621174641,1981,1981,1981,1981,1
20231102,111200,621172660,1981,1980,1981,1980,3882
20231102,111100,613486295,1981,1981,1981,1981,210
20231102,111000,613070285,1981,1982,1982,1981,6556
20231102,110900,600078518,1985,1985,1985,1985,0
20231102,110800,600078518,1985,1985,1985,1985,1
20231102,110700,600076533,1982,1983,1983,1982,1810
20231102,110600,596488740,1984,1984,1984,1984,100
20231102,110500,596290340,1983,1984,1984,1983,350
20231102,110400,595596017,1985,1985,1985,1985,479
20231102,110300,594645202,1985,1986,1986,1985,53
20231102,110200,594539994,1984,1984,1984,1984,0
20231102,110100,594539994,1984,1984,1984,1984,0
20231102,110000,594539994,1984,1984,1984,1984,100
20231102,105900,594341594,1986,1986,1986,1986,100
20231102,105800,594142994,1986,1985,1986,1985,106
20231102,105700,593932580,1986,1985,1986,1985,70
20231102,105600,593793588,1985,1985,1985,1985,0
20231102,105500,593793588,1985,1985,1985,1985,222
20231102,105400,593352918,1986,1985,1986,1982,1201
20231102,105300,590971889,1982,1982,1982,1982,3
20231102,105200,590965943,1982,1983,1983,1982,1000
20231102,105100,588983923,1983,1983,1983,1983,0
20231102,105000,588983923,1983,1983,1983,1983,223
20231102,104900,588541714,1984,1984,1984,1984,0
20231102,104800,588541714,1984,1984,1984,1984,124
20231102,104700,588295698,1986,1986,1986,1986,15
20231102,104600,588265908,1986,1985,1986,1985,800
20231102,104500,586677758,1985,1985,1985,1985,17
20231102,104400,586644013,1985,1985,1985,1985,252
20231102,104300,586143793,1985,1985,1985,1979,776
20231102,104200,584603439,1985,1985,1985,1985,0
20231102,104100,584603439,1985,1980,1985,1980,1002
20231102,104000,582618659,1977,1976,1977,1976,7240
20231102,103900,568305186,1976,1977,1977,1976,2787
20231102,103800,562795307,1980,1980,1980,1980,40
20231102,103700,562716107,1980,1975,1980,1975,100
20231102,103600,562518357,1975,1975,1975,1975,50
20231102,103500,562419607,1980,1980,1980,1980,0
20231102,103400,562419607,1980,1980,1980,1980,70
20231102,103300,562281007,1980,1976,1980,1975,4361
20231102,103200,553664244,1979,1977,1979,1977,10018
20231102,103100,533856659,1977,1977,1977,1976,1201
20231102,103000,531482782,1976,1976,1976,1976,0
20231102,102900,531482782,1976,1976,1976,1976,0
20231102,102800,531482782,1976,1976,1976,1976,340
20231102,102700,530810942,1977,1977,1977,1977,2052
20231102,102600,526754138,1977,1977,1977,1977,925
20231102,102500,524925413,1977,1977,1977,1977,30
20231102,102400,524866103,1977,1977,1977,1977,1001
20231102,102300,522887126,1975,1977,1977,1975,56
20231102,102200,522776422,1977,1977,1977,1977,1305
20231102,102100,520196437,1973,1973,1973,1973,177
20231102,102000,519847216,1973,1975,1975,1973,4259
20231102,101900,511438659,1975,1975,1975,1975,530
20231102,101800,510391909,1973,1975,1975,1973,2131
20231102,101700,506184658,1975,1976,1978,1975,8610
20231102,101600,489176110,1976,1977,1977,1976,1000
20231102,101500,487200060,1976,1976,1976,1976,0
20231102,101400,487200060,1976,1976,1976,1976,1071
20231102,101300,485083764,1976,1978,1979,1976,1820
20231102,101200,481487386,1976,1979,1979,1975,5410
20231102,101100,470797538,1979,1979,1979,1979,100
20231102,101000,470599638,1979,1976,1979,1976,1162
20231102,100900,468300683,1976,1979,1979,1976,10602
20231102,100800,447347129,1980,1980,1980,1980,3044
20231102,100700,441320009,1981,1983,1983,1981,905
20231102,100600,439527114,1983,1980,1985,1980,1580
20231102,100500,436393414,1980,1984,1984,1979,1550
20231102,100400,433324654,1984,1985,1985,1980,459
20231102,100300,432414904,1980,1985,1985,1980,335
20231102,100200,431751599,1980,1985,1985,1980,251
20231102,100100,431254364,1985,1985,1985,1985,1
20231102,100000,431252379,1986,1976,1986,1976,828
20231102,095900,429615821,1976,1987,1987,1976,28239
20231102,095800,373645486,1987,1987,1987,1987,522
20231102,095700,372608272,1987,1986,1987,1986,6031
20231102,095600,360630705,1986,1987,1987,1986,821
20231102,095500,358999999,1987,1987,1987,1987,594
20231102,095400,357819721,1987,1987,1987,1987,1121
20231102,095300,355592294,1987,1988,1988,1985,6088
20231102,095200,343503202,1988,1989,1989,1987,4298
20231102,095100,334959692,1990,1990,1990,1990,460
20231102,095000,334044292,1990,1990,1990,1990,1
20231102,094900,334042302,1990,1990,1990,1990,500
20231102,094800,333047302,1990,1990,1990,1990,6
20231102,094700,333035362,1989,1988,1989,1988,1966
20231102,094600,329125988,1988,1988,1988,1988,0
20231102,094500,329125988,1988,1988,1988,1988,506
20231102,094400,328120060,1988,1983,1988,1983,1111
20231102,094300,325916892,1983,1988,1988,1983,47379
20231102,094200,231840873,1989,1989,1989,1989,8639
20231102,094100,214657902,1990,1990,1990,1990,2597
20231102,094000,209489872,1990,1990,1990,1989,3192
20231102,093900,203139292,1990,1990,1990,1990,2050
20231102,093800,199059792,1989,1989,1989,1989,1000
20231102,093700,197070792,1990,1989,1990,1989,8004
20231102,093600,181145832,1989,1989,1989,1989,7941
20231102,093500,165351183,1989,1989,1989,1989,2315
20231102,093400,160746648,1990,1989,1991,1989,692
20231102,093300,159370257,1988,1989,1989,1988,1925
20231102,093200,155543347,1989,1991,1991,1989,1110
20231102,093100,153335442,1991,1991,1991,1991,100
20231102,093000,153136342,1992,1990,1992,1985,501
20231102,092900,152141010,1993,1985,1993,1985,1237
20231102,092800,149685533,1985,1988,1988,1985,12300
20231102,092700,125255188,1994,1994,1994,1994,7
20231102,092600,125241230,1994,1989,1994,1987,4100
20231102,092500,117093013,1994,1994,1994,1994,1080
20231102,092400,114939493,1994,1994,1994,1988,7251
20231102,092300,100504253,1995,1995,1995,1995,101
20231102,092200,100302758,1995,1995,1995,1995,451
20231102,092100,99403013,1996,1997,1997,1996,2757
20231102,092000,93897319,1997,1996,1997,1996,2600
20231102,091900,88705319,1994,1996,1996,1994,300
20231102,091800,88106669,1994,1996,1996,1994,2751
20231102,091700,82620973,1995,1997,1997,1995,1800
20231102,091600,79029073,1996,1994,1996,1994,4539
20231102,091500,69977307,1994,1994,1994,1994,160
20231102,091400,69658267,1995,1996,1996,1995,101
20231102,091300,69456771,1995,1996,1996,1995,320
20231102,091200,68818321,1996,1998,1998,1996,2739
20231102,091100,63345999,1998,1998,1998,1998,5
20231102,091000,63336009,1998,1998,1998,1998,6
20231102,090900,63324021,1998,1996,1998,1996,2020
20231102,090800,59290061,1996,1996,1996,1996,2
20231102,090700,59286069,1998,1988,1998,1988,200
20231102,090600,58886569,1985,1988,1988,1985,6403
20231102,090500,46158897,1988,1995,1995,1988,12101
20231102,090400,22068295,2000,2000,2000,2000,1063
20231102,090300,19942295,2000,2010,2010,2000,5929
20231102,090200,8074850,2025,2025,2025,2025,50
20231102,090100,7973600,2035,2035,2035,2035,0
20231102,090000,7973600,2035,2035,2035,2005,3932