KissMeData/027830/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,190900,484374873,2010,2010,2010,2010,9927
20231103,190800,484374873,2010,2010,2010,2010,0
20231103,190700,484374873,2010,2010,2010,2010,0
20231103,190600,484374873,2010,2010,2010,2010,0
20231103,190500,484374873,2010,2010,2010,2010,0
20231103,190400,484374873,2010,2010,2010,2010,0
20231103,190300,484374873,2010,2010,2010,2010,0
20231103,190200,484374873,2010,2010,2010,2010,0
20231103,190100,484374873,2010,2010,2010,2010,0
20231103,190000,484374873,2010,2010,2010,2010,0
20231103,185900,484374873,2010,2010,2010,2010,0
20231103,185800,484374873,2010,2010,2010,2010,0
20231103,185700,484374873,2010,2010,2010,2010,0
20231103,185600,484374873,2010,2010,2010,2010,0
20231103,185500,484374873,2010,2010,2010,2010,0
20231103,185400,484374873,2010,2010,2010,2010,0
20231103,185300,484374873,2010,2010,2010,2010,0
20231103,185200,484374873,2010,2010,2010,2010,0
20231103,185100,484374873,2010,2010,2010,2010,0
20231103,185000,484374873,2010,2010,2010,2010,0
20231103,184900,484374873,2010,2010,2010,2010,0
20231103,184800,484374873,2010,2010,2010,2010,0
20231103,184700,484374873,2010,2010,2010,2010,0
20231103,184600,484374873,2010,2010,2010,2010,0
20231103,184500,484374873,2010,2010,2010,2010,0
20231103,184400,484374873,2010,2010,2010,2010,0
20231103,184300,484374873,2010,2010,2010,2010,0
20231103,184200,484374873,2010,2010,2010,2010,0
20231103,184100,484374873,2010,2010,2010,2010,0
20231103,184000,484374873,2010,2010,2010,2010,0
20231103,183900,484374873,2010,2010,2010,2010,9927
20231103,183800,484374873,2010,2010,2010,2010,0
20231103,183700,484374873,2010,2010,2010,2010,0
20231103,183600,484374873,2010,2010,2010,2010,0
20231103,183500,484374873,2010,2010,2010,2010,0
20231103,183400,484374873,2010,2010,2010,2010,0
20231103,183300,484374873,2010,2010,2010,2010,0
20231103,183200,484374873,2010,2010,2010,2010,0
20231103,183100,484374873,2010,2010,2010,2010,0
20231103,183000,484374873,2010,2010,2010,2010,0
20231103,182900,484374873,2010,2010,2010,2010,0
20231103,182800,484374873,2010,2010,2010,2010,0
20231103,182700,484374873,2010,2010,2010,2010,0
20231103,182600,484374873,2010,2010,2010,2010,0
20231103,182500,484374873,2010,2010,2010,2010,0
20231103,182400,484374873,2010,2010,2010,2010,0
20231103,182300,484374873,2010,2010,2010,2010,0
20231103,182200,484374873,2010,2010,2010,2010,0
20231103,182100,484374873,2010,2010,2010,2010,0
20231103,182000,484374873,2010,2010,2010,2010,0
20231103,181900,484374873,2010,2010,2010,2010,0
20231103,181800,484374873,2010,2010,2010,2010,0
20231103,181700,484374873,2010,2010,2010,2010,0
20231103,181600,484374873,2010,2010,2010,2010,0
20231103,181500,484374873,2010,2010,2010,2010,0
20231103,181400,484374873,2010,2010,2010,2010,0
20231103,181300,484374873,2010,2010,2010,2010,0
20231103,181200,484374873,2010,2010,2010,2010,0
20231103,181100,484374873,2010,2010,2010,2010,0
20231103,181000,484374873,2010,2010,2010,2010,0
20231103,180900,484374873,2010,2010,2010,2010,9927
20231103,180800,484374873,2010,2010,2010,2010,0
20231103,180700,484374873,2010,2010,2010,2010,0
20231103,180600,484374873,2010,2010,2010,2010,0
20231103,180500,484374873,2010,2010,2010,2010,0
20231103,180400,484374873,2010,2010,2010,2010,0
20231103,180300,484374873,2010,2010,2010,2010,0
20231103,180200,484374873,2010,2010,2010,2010,0
20231103,180100,484374873,2010,2010,2010,2010,0
20231103,180000,484374873,2010,2010,2010,2010,0
20231103,175900,484374873,2010,2010,2010,2010,0
20231103,175800,484374873,2010,2010,2010,2010,0
20231103,175700,484374873,2010,2010,2010,2010,0
20231103,175600,484374873,2010,2010,2010,2010,0
20231103,175500,484374873,2010,2010,2010,2010,0
20231103,175400,484374873,2010,2010,2010,2010,0
20231103,175300,484374873,2010,2010,2010,2010,0
20231103,175200,484374873,2010,2010,2010,2010,0
20231103,175100,484374873,2010,2010,2010,2010,0
20231103,175000,484374873,2010,2010,2010,2010,0
20231103,174900,484374873,2010,2010,2010,2010,0
20231103,174800,484374873,2010,2010,2010,2010,0
20231103,174700,484374873,2010,2010,2010,2010,0
20231103,174600,484374873,2010,2010,2010,2010,0
20231103,174500,484374873,2010,2010,2010,2010,0
20231103,174400,484374873,2010,2010,2010,2010,0
20231103,174300,484374873,2010,2010,2010,2010,0
20231103,174200,484374873,2010,2010,2010,2010,0
20231103,174100,484374873,2010,2010,2010,2010,0
20231103,174000,484374873,2010,2010,2010,2010,0
20231103,173900,484374873,2010,2010,2010,2010,9927
20231103,173800,484374873,2010,2010,2010,2010,0
20231103,173700,484374873,2010,2010,2010,2010,0
20231103,173600,484374873,2010,2010,2010,2010,0
20231103,173500,484374873,2010,2010,2010,2010,0
20231103,173400,484374873,2010,2010,2010,2010,0
20231103,173300,484374873,2010,2010,2010,2010,0
20231103,173200,484374873,2010,2010,2010,2010,0
20231103,173100,484374873,2010,2010,2010,2010,0
20231103,173000,484374873,2010,2010,2010,2010,0
20231103,172900,484374873,2010,2010,2010,2010,0
20231103,172800,484374873,2010,2010,2010,2010,0
20231103,172700,484374873,2010,2010,2010,2010,0
20231103,172600,484374873,2010,2010,2010,2010,0
20231103,172500,484374873,2010,2010,2010,2010,0
20231103,172400,484374873,2010,2010,2010,2010,0
20231103,172300,484374873,2010,2010,2010,2010,0
20231103,172200,484374873,2010,2010,2010,2010,0
20231103,172100,484374873,2010,2010,2010,2010,0
20231103,172000,484374873,2010,2010,2010,2010,0
20231103,171900,484374873,2010,2010,2010,2010,0
20231103,171800,484374873,2010,2010,2010,2010,0
20231103,171700,484374873,2010,2010,2010,2010,0
20231103,171600,484374873,2010,2010,2010,2010,0
20231103,171500,484374873,2010,2010,2010,2010,0
20231103,171400,484374873,2010,2010,2010,2010,0
20231103,171300,484374873,2010,2010,2010,2010,0
20231103,171200,484374873,2010,2010,2010,2010,0
20231103,171100,484374873,2010,2010,2010,2010,0
20231103,171000,484374873,2010,2010,2010,2010,0
20231103,170900,484374873,2010,2010,2010,2010,9927
20231103,170800,484374873,2010,2010,2010,2010,0
20231103,170700,484374873,2010,2010,2010,2010,0
20231103,170600,484374873,2010,2010,2010,2010,0
20231103,170500,484374873,2010,2010,2010,2010,0
20231103,170400,484374873,2010,2010,2010,2010,0
20231103,170300,484374873,2010,2010,2010,2010,0
20231103,170200,484374873,2010,2010,2010,2010,0
20231103,170100,484374873,2010,2010,2010,2010,0
20231103,170000,484374873,2010,2010,2010,2010,0
20231103,165900,484374873,2010,2010,2010,2010,0
20231103,165800,484374873,2010,2010,2010,2010,0
20231103,165700,484374873,2010,2010,2010,2010,0
20231103,165600,484374873,2010,2010,2010,2010,0
20231103,165500,484374873,2010,2010,2010,2010,0
20231103,165400,484374873,2010,2010,2010,2010,0
20231103,165300,484374873,2010,2010,2010,2010,0
20231103,165200,484374873,2010,2010,2010,2010,0
20231103,165100,484374873,2010,2010,2010,2010,0
20231103,165000,484374873,2010,2010,2010,2010,0
20231103,164900,484374873,2010,2010,2010,2010,0
20231103,164800,484374873,2010,2010,2010,2010,0
20231103,164700,484374873,2010,2010,2010,2010,0
20231103,164600,484374873,2010,2010,2010,2010,0
20231103,164500,484374873,2010,2010,2010,2010,0
20231103,164400,484374873,2010,2010,2010,2010,0
20231103,164300,484374873,2010,2010,2010,2010,0
20231103,164200,484374873,2010,2010,2010,2010,0
20231103,164100,484374873,2010,2010,2010,2010,0
20231103,164000,484374873,2010,2010,2010,2010,0
20231103,163900,484374873,2010,2010,2010,2010,9927
20231103,163800,484374873,2010,2010,2010,2010,0
20231103,163700,484374873,2010,2010,2010,2010,0
20231103,163600,484374873,2010,2010,2010,2010,0
20231103,163500,484374873,2010,2010,2010,2010,0
20231103,163400,484374873,2010,2010,2010,2010,0
20231103,163300,484374873,2010,2010,2010,2010,0
20231103,163200,484374873,2010,2010,2010,2010,0
20231103,163100,484374873,2010,2010,2010,2010,0
20231103,163000,484374873,2010,2010,2010,2010,0
20231103,162900,484374873,2010,2010,2010,2010,0
20231103,162800,484374873,2010,2010,2010,2010,0
20231103,162700,484374873,2010,2010,2010,2010,0
20231103,162600,484374873,2010,2010,2010,2010,0
20231103,162500,484374873,2010,2010,2010,2010,0
20231103,162400,484374873,2010,2010,2010,2010,0
20231103,162300,484374873,2010,2010,2010,2010,0
20231103,162200,484374873,2010,2010,2010,2010,0
20231103,162100,484374873,2010,2010,2010,2010,0
20231103,162000,484374873,2010,2010,2010,2010,0
20231103,161900,484374873,2010,2010,2010,2010,0
20231103,161800,484374873,2010,2010,2010,2010,0
20231103,161700,484374873,2010,2010,2010,2010,0
20231103,161600,484374873,2010,2010,2010,2010,0
20231103,161500,484374873,2010,2010,2010,2010,0
20231103,161400,484374873,2010,2010,2010,2010,0
20231103,161300,484374873,2010,2010,2010,2010,0
20231103,161200,484374873,2010,2010,2010,2010,0
20231103,161100,484374873,2010,2010,2010,2010,0
20231103,161000,484374873,2010,2010,2010,2010,0
20231103,160900,484374873,2010,2010,2010,2010,9927
20231103,160800,484374873,2010,2010,2010,2010,0
20231103,160700,484374873,2010,2010,2010,2010,0
20231103,160600,484374873,2010,2010,2010,2010,0
20231103,160500,484374873,2010,2010,2010,2010,0
20231103,160400,484374873,2010,2010,2010,2010,0
20231103,160300,484374873,2010,2010,2010,2010,0
20231103,160200,484374873,2010,2010,2010,2010,0
20231103,160100,484374873,2010,2010,2010,2010,0
20231103,160000,484374873,2010,2010,2010,2010,0
20231103,155900,484374873,2010,2010,2010,2010,0
20231103,155800,484374873,2010,2010,2010,2010,0
20231103,155700,484374873,2010,2010,2010,2010,0
20231103,155600,484374873,2010,2010,2010,2010,0
20231103,155500,484374873,2010,2010,2010,2010,0
20231103,155400,484374873,2010,2010,2010,2010,0
20231103,155300,484374873,2010,2010,2010,2010,0
20231103,155200,484374873,2010,2010,2010,2010,0
20231103,155100,484374873,2010,2010,2010,2010,0
20231103,155000,484374873,2010,2010,2010,2010,0
20231103,154900,484374873,2010,2010,2010,2010,0
20231103,154800,484374873,2010,2010,2010,2010,0
20231103,154700,484374873,2010,2010,2010,2010,0
20231103,154600,484374873,2010,2010,2010,2010,0
20231103,154500,484374873,2010,2010,2010,2010,0
20231103,154400,484374873,2010,2010,2010,2010,0
20231103,154300,484374873,2010,2010,2010,2010,0
20231103,154200,484374873,2010,2010,2010,2010,0
20231103,154100,484374873,2010,2010,2010,2010,0
20231103,154000,484374873,2010,2010,2010,2010,0
20231103,153900,484374873,2010,2010,2010,2010,9927
20231103,153800,484374873,2010,2010,2010,2010,0
20231103,153700,484374873,2010,2010,2010,2010,0
20231103,153600,484374873,2010,2010,2010,2010,0
20231103,153500,484374873,2010,2010,2010,2010,0
20231103,153400,484374873,2010,2010,2010,2010,0
20231103,153300,484374873,2010,2010,2010,2010,0
20231103,153200,484374873,2010,2010,2010,2010,0
20231103,153100,484374873,2010,2010,2010,2010,0
20231103,153000,484374873,2010,2010,2010,2010,9927
20231103,152900,464421603,2005,2005,2005,2005,0
20231103,152800,464421603,2005,2005,2005,2005,0
20231103,152700,464421603,2005,2005,2005,2005,0
20231103,152600,464421603,2005,2005,2005,2005,0
20231103,152500,464421603,2005,2005,2005,2005,0
20231103,152400,464421603,2005,2005,2005,2005,0
20231103,152300,464421603,2005,2005,2005,2005,0
20231103,152200,464421603,2005,2005,2005,2005,0
20231103,152100,464421603,2005,2005,2005,2005,0
20231103,152000,464421603,2005,2005,2005,2005,0
20231103,151900,464421603,2005,2005,2005,2005,138
20231103,151800,464144913,2005,2005,2005,1999,1618
20231103,151700,460901087,2000,2000,2000,2000,0
20231103,151600,460901087,2000,2000,2000,2000,2053
20231103,151500,456795087,2005,2000,2005,2000,12
20231103,151400,456771082,2000,2000,2000,2000,2000
20231103,151300,452771082,2000,2000,2000,2000,0
20231103,151200,452771082,2000,2000,2000,2000,5
20231103,151100,452761082,2000,2000,2000,2000,112
20231103,151000,452537082,2000,2000,2000,2000,1000
20231103,150900,450537082,2005,2005,2005,2005,200
20231103,150800,450136082,2005,2005,2005,2005,0
20231103,150700,450136082,2005,2005,2005,2005,0
20231103,150600,450136082,2005,2005,2005,2005,1
20231103,150500,450134077,1999,1999,1999,1999,0
20231103,150400,450134077,1999,1999,1999,1999,10
20231103,150300,450114087,2005,2005,2005,2005,77
20231103,150200,449959702,2000,1999,2000,1999,1285
20231103,150100,447390485,1999,2000,2000,1999,535
20231103,150000,446320586,2000,2000,2000,2000,1
20231103,145900,446318586,2005,2005,2005,2005,0
20231103,145800,446318586,2005,2005,2005,2005,150
20231103,145700,446017836,2005,2005,2005,2005,0
20231103,145600,446017836,2005,2005,2005,2005,0
20231103,145500,446017836,2005,2005,2005,2005,0
20231103,145400,446017836,2005,1997,2005,1997,3
20231103,145300,446011829,1997,2005,2005,1997,3370
20231103,145200,439277641,2010,2010,2010,1999,908
20231103,145100,437456149,2010,2005,2010,2005,840
20231103,145000,435771939,2005,2000,2005,1999,4050
20231103,144900,427675625,2005,2005,2005,2005,12
20231103,144800,427651565,2000,2000,2000,2000,0
20231103,144700,427651565,2000,2000,2000,2000,0
20231103,144600,427651565,2000,2000,2000,2000,7000
20231103,144500,413651565,2005,2005,2005,2005,16
20231103,144400,413619485,2005,2005,2005,2005,0
20231103,144300,413619485,2005,2005,2005,2005,0
20231103,144200,413619485,2005,2005,2005,2005,200
20231103,144100,413218485,2010,2010,2010,2010,0
20231103,144000,413218485,2010,2010,2010,2010,0
20231103,143900,413218485,2010,2010,2010,2010,1
20231103,143800,413216475,2005,2005,2005,2005,0
20231103,143700,413216475,2005,2005,2005,2005,0
20231103,143600,413216475,2005,2005,2005,2005,61
20231103,143500,413094170,2010,2010,2010,2010,50
20231103,143400,412993670,2005,2005,2005,2005,0
20231103,143300,412993670,2005,2005,2005,2005,500
20231103,143200,411991170,2005,2005,2005,2005,500
20231103,143100,410988670,2005,2005,2005,2005,0
20231103,143000,410988670,2005,2005,2005,2005,100
20231103,142900,410788170,2010,2010,2010,2010,120
20231103,142800,410546970,2010,2010,2010,2010,0
20231103,142700,410546970,2010,2010,2010,2010,0
20231103,142600,410546970,2010,2010,2010,2010,0
20231103,142500,410546970,2010,2010,2010,2010,277
20231103,142400,409990200,2010,2010,2010,2010,21
20231103,142300,409947990,2010,2010,2010,2010,0
20231103,142200,409947990,2010,2010,2010,2010,0
20231103,142100,409947990,2010,2010,2010,2010,0
20231103,142000,409947990,2010,2010,2010,2005,4
20231103,141900,409939960,2005,2005,2005,2005,455
20231103,141800,409027685,2010,2010,2010,2010,500
20231103,141700,408022685,2010,2010,2010,2010,1
20231103,141600,408020675,2005,2010,2010,2005,150
20231103,141500,407719875,2010,2010,2010,2010,1
20231103,141400,407717865,2010,2010,2010,2010,2100
20231103,141300,403496865,2005,2005,2005,2005,2580
20231103,141200,398323965,2005,2005,2005,2005,500
20231103,141100,397321465,2010,2010,2010,2010,0
20231103,141000,397321465,2010,2010,2010,2010,748
20231103,140900,395817985,2005,2005,2005,2005,548
20231103,140800,394719245,2010,2005,2010,2005,217
20231103,140700,394284120,2010,2010,2010,2010,0
20231103,140600,394284120,2010,2010,2010,2010,0
20231103,140500,394284120,2010,2010,2010,2010,0
20231103,140400,394284120,2010,2010,2010,2010,2487
20231103,140300,389285250,2010,2010,2010,2010,127
20231103,140200,389029980,2010,2010,2010,2010,190
20231103,140100,388648080,2000,2005,2010,2000,1496
20231103,140000,385653510,2005,2005,2005,2005,5
20231103,135900,385643485,2005,2010,2010,2005,227
20231103,135800,385188340,2010,2010,2010,2010,30
20231103,135700,385128040,2005,2005,2005,2005,0
20231103,135600,385128040,2005,2005,2010,2005,250
20231103,135500,384626290,2010,2010,2010,2010,0
20231103,135400,384626290,2010,2010,2010,2010,0
20231103,135300,384626290,2010,2010,2010,2010,0
20231103,135200,384626290,2010,2010,2010,2010,0
20231103,135100,384626290,2010,2010,2010,2010,0
20231103,135000,384626290,2010,2010,2010,2010,0
20231103,134900,384626290,2010,2010,2010,2010,1
20231103,134800,384624280,2005,2010,2010,2005,501
20231103,134700,383617275,2010,2010,2010,2010,1
20231103,134600,383615265,2000,2005,2005,2000,1091
20231103,134500,381427815,2010,2010,2010,2010,0
20231103,134400,381427815,2010,2010,2010,2010,430
20231103,134300,380563515,2010,2010,2010,2010,0
20231103,134200,380563515,2010,2010,2010,2010,0
20231103,134100,380563515,2010,2010,2010,2010,445
20231103,134000,379669065,2010,2010,2010,2010,100
20231103,133900,379468065,2010,2010,2010,2010,0
20231103,133800,379468065,2010,2010,2010,2010,0
20231103,133700,379468065,2010,2010,2010,2010,0
20231103,133600,379468065,2010,2010,2010,2010,114
20231103,133500,379238925,2010,2010,2010,2010,0
20231103,133400,379238925,2010,2010,2010,2010,50
20231103,133300,379138425,2005,2005,2005,2005,1100
20231103,133200,376932925,2005,2005,2005,2005,1010
20231103,133100,374907875,2005,2005,2005,2005,0
20231103,133000,374907875,2005,2005,2005,2005,1
20231103,132900,374905870,1998,1998,1998,1998,0
20231103,132800,374905870,1998,1998,1998,1998,300
20231103,132700,374306470,1998,2000,2000,1998,100
20231103,132600,374106550,2005,2005,2005,2005,0
20231103,132500,374106550,2005,2005,2005,2005,0
20231103,132400,374106550,2005,2005,2005,2005,0
20231103,132300,374106550,2005,2005,2005,2005,0
20231103,132200,374106550,2005,2005,2005,2005,6
20231103,132100,374094520,1999,1999,1999,1999,0
20231103,132000,374094520,1999,2000,2000,1999,270
20231103,131900,373554720,1999,1999,1999,1999,0
20231103,131800,373554720,1999,1999,1999,1999,0
20231103,131700,373554720,1999,2000,2000,1999,2009
20231103,131600,369536729,2005,2005,2005,2005,1
20231103,131500,369534724,2000,2000,2000,2000,0
20231103,131400,369534724,2000,2000,2000,2000,99
20231103,131300,369336724,1999,1999,1999,1999,37
20231103,131200,369262761,1999,2000,2000,1999,2
20231103,131100,369258762,2000,2005,2005,2000,310
20231103,131000,368637232,2010,2010,2010,2010,1
20231103,130900,368635222,2010,2010,2010,2010,1
20231103,130800,368633212,2000,2000,2000,2000,500
20231103,130700,367633212,2000,2005,2005,1991,4356
20231103,130600,358938782,2005,2005,2005,2005,0
20231103,130500,358938782,2005,2005,2005,2005,0
20231103,130400,358938782,2005,2005,2005,2005,0
20231103,130300,358938782,2005,2005,2005,2005,0
20231103,130200,358938782,2005,2005,2005,2005,0
20231103,130100,358938782,2005,2005,2005,2005,1000
20231103,130000,356933782,2005,2005,2005,2005,5
20231103,125900,356923757,2000,2000,2000,2000,0
20231103,125800,356923757,2000,2000,2000,2000,0
20231103,125700,356923757,2000,1999,2000,1999,161
20231103,125600,356601881,2000,2000,2000,2000,965
20231103,125500,354671881,2000,2000,2000,2000,0
20231103,125400,354671881,2000,2000,2000,2000,0
20231103,125300,354671881,2000,2000,2000,2000,0
20231103,125200,354671881,2000,2000,2000,2000,55
20231103,125100,354561881,1997,1997,1997,1997,0
20231103,125000,354561881,1997,1997,1997,1997,0
20231103,124900,354561881,1997,1999,1999,1997,413
20231103,124800,353737117,2000,2000,2000,2000,450
20231103,124700,352837117,2005,2005,2005,2005,0
20231103,124600,352837117,2005,2005,2005,2005,4
20231103,124500,352829097,2005,2005,2005,2005,0
20231103,124400,352829097,2005,2005,2005,2005,150
20231103,124300,352528347,2000,2000,2000,2000,96
20231103,124200,352336347,2000,2000,2005,2000,996
20231103,124100,350344342,2005,2005,2005,2005,51
20231103,124000,350242087,2005,2000,2005,2000,101
20231103,123900,350040082,2005,2005,2005,2005,0
20231103,123800,350040082,2005,2005,2005,2005,18
20231103,123700,350003992,2005,2005,2005,2005,1
20231103,123600,350001987,1999,2000,2000,1999,1381
20231103,123500,347241317,2005,2000,2005,2000,571
20231103,123400,346099312,2005,2005,2005,2005,0
20231103,123300,346099312,2005,2005,2005,2005,110
20231103,123200,345878762,2010,2010,2010,2010,0
20231103,123100,345878762,2010,2010,2010,2010,1175
20231103,123000,343517012,2010,2000,2010,2000,53
20231103,122900,343411002,2000,2000,2000,1999,902
20231103,122800,341607004,2000,2000,2000,2000,720
20231103,122700,340167004,2000,2000,2000,2000,120
20231103,122600,339927004,2000,2000,2000,2000,107
20231103,122500,339713004,2005,2005,2005,2005,0
20231103,122400,339713004,2005,2000,2010,2000,1120
20231103,122300,337472989,2005,2010,2010,2005,31
20231103,122200,337410814,2000,2000,2000,2000,0
20231103,122100,337410814,2000,1999,2000,1999,15617
20231103,122000,306176950,2000,1999,2000,1999,100
20231103,121900,305976953,2000,1999,2000,1996,1506
20231103,121800,302966918,1995,1995,1995,1995,108
20231103,121700,302751458,1999,1999,1999,1994,579
20231103,121600,301594692,1999,1999,1999,1999,2
20231103,121500,301590694,2000,2000,2000,2000,0
20231103,121400,301590694,2000,1999,2000,1999,182
20231103,121300,301226874,1999,1999,1999,1999,0
20231103,121200,301226874,1999,1996,2005,1996,26327
20231103,121100,248582848,1995,1993,1995,1993,3144
20231103,121000,242312092,1994,1994,1994,1994,0
20231103,120900,242312092,1994,1994,1994,1994,0
20231103,120800,242312092,1994,1993,1994,1981,2342
20231103,120700,237646477,1992,1990,1992,1990,1202
20231103,120600,235252137,1990,1990,1990,1990,71
20231103,120500,235110847,1990,1990,1990,1990,246
20231103,120400,234621307,1991,1991,1991,1991,0
20231103,120300,234621307,1991,1991,1991,1991,0
20231103,120200,234621307,1991,1991,1991,1991,0
20231103,120100,234621307,1991,1991,1991,1991,0
20231103,120000,234621307,1991,1991,1991,1991,0
20231103,115900,234621307,1991,1989,1991,1989,1658
20231103,115800,231322111,1981,1981,1981,1981,10
20231103,115700,231302301,1979,1979,1979,1979,0
20231103,115600,231302301,1979,1985,1985,1979,10000
20231103,115500,211495885,1985,1985,1985,1985,208
20231103,115400,211083005,1985,1988,1988,1985,100
20231103,115300,210884497,1989,1989,1989,1989,1
20231103,115200,210882508,1985,1987,1987,1985,1357
20231103,115100,208188855,1987,1987,1987,1987,0
20231103,115000,208188855,1987,1987,1987,1987,200
20231103,114900,207791455,1987,1987,1987,1987,0
20231103,114800,207791455,1987,1987,1987,1987,761
20231103,114700,206279348,1988,1988,1988,1988,45
20231103,114600,206189888,1989,1989,1989,1989,0
20231103,114500,206189888,1989,1989,1989,1989,1
20231103,114400,206187899,1989,1989,1989,1989,0
20231103,114300,206187899,1989,1989,1989,1989,1549
20231103,114200,203106938,1989,1989,1989,1989,951
20231103,114100,201215399,1989,1989,1989,1989,49
20231103,114000,201117938,1987,1987,1987,1987,49
20231103,113900,201020575,1985,1985,1985,1985,0
20231103,113800,201020575,1985,1986,1986,1985,51
20231103,113700,200919339,1987,1987,1987,1987,0
20231103,113600,200919339,1987,1987,1987,1987,50
20231103,113500,200819989,1989,1989,1989,1989,0
20231103,113400,200819989,1989,1989,1990,1989,3
20231103,113300,200814021,1990,1983,1990,1983,225
20231103,113200,200367811,1983,1984,1984,1983,100
20231103,113100,200169460,1985,1988,1988,1985,194
20231103,113000,199784174,1990,1990,1990,1990,0
20231103,112900,199784174,1990,1990,1990,1990,0
20231103,112800,199784174,1990,1990,1990,1990,0
20231103,112700,199784174,1990,1991,1991,1990,312
20231103,112600,199163043,1991,1991,1991,1991,50
20231103,112500,199063493,1991,1990,1991,1990,2302
20231103,112400,194480231,1988,1988,1988,1988,0
20231103,112300,194480231,1988,1988,1988,1988,1
20231103,112200,194478243,1991,1991,1991,1991,0
20231103,112100,194478243,1991,1991,1991,1991,0
20231103,112000,194478243,1991,1991,1991,1991,0
20231103,111900,194478243,1991,1991,1991,1991,250
20231103,111800,193980493,1988,1988,1988,1988,0
20231103,111700,193980493,1988,1988,1988,1988,0
20231103,111600,193980493,1988,1988,1988,1988,0
20231103,111500,193980493,1988,1988,1988,1988,0
20231103,111400,193980493,1988,1988,1988,1988,1
20231103,111300,193978505,1991,1991,1991,1991,0
20231103,111200,193978505,1991,1991,1991,1991,0
20231103,111100,193978505,1991,1991,1991,1991,4
20231103,111000,193970541,1987,1987,1987,1987,283
20231103,110900,193408220,1988,1990,1990,1988,6
20231103,110800,193396286,1991,1991,1991,1991,101
20231103,110700,193195195,1991,1991,1991,1991,1
20231103,110600,193193204,1991,1991,1991,1991,0
20231103,110500,193193204,1991,1991,1991,1991,0
20231103,110400,193193204,1991,1991,1991,1991,0
20231103,110300,193193204,1991,1991,1991,1991,0
20231103,110200,193193204,1991,1991,1991,1991,5
20231103,110100,193183249,1991,1991,1991,1991,145
20231103,110000,192894554,1987,1987,1987,1987,0
20231103,105900,192894554,1987,1987,1987,1987,0
20231103,105800,192894554,1987,1987,1987,1987,0
20231103,105700,192894554,1987,1987,1987,1987,404
20231103,105600,192091806,1987,1987,1987,1987,100
20231103,105500,191893106,1987,1987,1987,1987,167
20231103,105400,191561277,1987,1987,1987,1987,0
20231103,105300,191561277,1987,1987,1987,1987,0
20231103,105200,191561277,1987,1987,1987,1987,0
20231103,105100,191561277,1987,1992,1992,1987,400
20231103,105000,190765572,1992,1992,1992,1992,50
20231103,104900,190665972,1992,1992,1992,1992,0
20231103,104800,190665972,1992,1992,1992,1992,25
20231103,104700,190616172,1992,1992,1992,1992,361
20231103,104600,189897060,1993,1993,1994,1993,1337
20231103,104500,187232409,1993,1993,1993,1993,1
20231103,104400,187230416,1994,1994,1994,1994,100
20231103,104300,187031016,1994,1994,1994,1994,0
20231103,104200,187031016,1994,1994,1994,1994,400
20231103,104100,186233416,1991,1990,1991,1990,7206
20231103,104000,171887819,1990,1989,1990,1989,1392
20231103,103900,169118512,1987,1987,1987,1987,100
20231103,103800,168919812,1987,1987,1987,1987,0
20231103,103700,168919812,1987,1987,1987,1987,0
20231103,103600,168919812,1987,1987,1987,1987,0
20231103,103500,168919812,1987,1987,1987,1987,3500
20231103,103400,161965312,1987,1987,1987,1987,1001
20231103,103300,159976325,1987,1987,1987,1987,4
20231103,103200,159968377,1987,1987,1987,1987,16
20231103,103100,159936585,1989,1989,1989,1989,0
20231103,103000,159936585,1989,1989,1989,1989,1
20231103,102900,159934596,1986,1989,1990,1986,70
20231103,102800,159795497,1990,1989,1990,1989,249
20231103,102700,159300007,1989,1986,1990,1986,340
20231103,102600,158623546,1987,1987,1987,1987,0
20231103,102500,158623546,1987,1990,1990,1987,636
20231103,102400,157359801,1991,1991,1991,1991,0
20231103,102300,157359801,1991,1990,1991,1989,243
20231103,102200,156876017,1991,1991,1991,1991,0
20231103,102100,156876017,1991,1990,1991,1989,66
20231103,102000,156744687,1991,1990,1991,1990,54
20231103,101900,156637225,1991,1990,1991,1990,427
20231103,101800,155787123,1991,1991,1991,1991,0
20231103,101700,155787123,1991,1991,1991,1991,50
20231103,101600,155687573,1991,1991,1991,1991,600
20231103,101500,154492973,1991,1992,1992,1991,281
20231103,101400,153933501,1994,1994,1994,1994,1
20231103,101300,153931507,1995,1995,1995,1995,0
20231103,101200,153931507,1995,1995,1995,1995,11
20231103,101100,153909562,1995,1995,1995,1995,300
20231103,101000,153311062,1995,1995,1995,1995,0
20231103,100900,153311062,1995,1995,1995,1995,1
20231103,100800,153309067,1992,1992,1992,1992,1
20231103,100700,153307075,1995,1995,1995,1995,0
20231103,100600,153307075,1995,1995,1995,1994,2094
20231103,100500,149129575,1992,1991,1994,1991,7367
20231103,100400,134447235,1990,1988,1990,1988,4642
20231103,100300,125212637,1987,1987,1987,1987,9
20231103,100200,125194754,1987,1987,1987,1987,1
20231103,100100,125192767,1989,1989,1989,1989,5
20231103,100000,125182822,1989,1989,1989,1989,0
20231103,095900,125182822,1989,1985,1989,1985,722
20231103,095800,123749260,1984,1984,1984,1984,719
20231103,095700,122322764,1984,1980,1984,1980,2708
20231103,095600,116958228,1976,1976,1976,1976,0
20231103,095500,116958228,1976,1979,1979,1976,3884
20231103,095400,109278417,1977,1977,1977,1977,4
20231103,095300,109270509,1977,1980,1980,1977,1001
20231103,095200,107290549,1980,1980,1980,1980,70
20231103,095100,107151949,1980,1980,1980,1980,0
20231103,095000,107151949,1980,1980,1980,1980,0
20231103,094900,107151949,1980,1980,1980,1980,3091
20231103,094800,101031769,1980,1982,1982,1980,986
20231103,094700,99079320,1982,1982,1982,1982,49
20231103,094600,98982202,1982,1984,1984,1982,1137
20231103,094500,96728261,1984,1982,1984,1982,166
20231103,094400,96399247,1982,1982,1982,1982,0
20231103,094300,96399247,1982,1982,1982,1982,120
20231103,094200,96161407,1984,1984,1984,1984,0
20231103,094100,96161407,1984,1984,1984,1984,1
20231103,094000,96159423,1980,1981,1981,1980,1500
20231103,093900,93189052,1984,1984,1984,1984,34
20231103,093800,93121596,1985,1985,1985,1985,0
20231103,093700,93121596,1985,1985,1985,1985,0
20231103,093600,93121596,1985,1984,1985,1979,1156
20231103,093500,90829992,1979,1981,1984,1979,3353
20231103,093400,84179587,1984,1984,1984,1984,8
20231103,093300,84163715,1985,1985,1985,1985,4
20231103,093200,84155775,1978,1978,1978,1978,136
20231103,093100,83886767,1978,1980,1980,1978,428
20231103,093000,83039871,1980,1988,1988,1980,7861
20231103,092900,67451464,1989,1993,1993,1989,1017
20231103,092800,65425586,1994,1989,1994,1989,563
20231103,092700,64305598,1989,1986,1989,1986,39
20231103,092600,64228141,1986,1985,1989,1985,5013
20231103,092500,54272328,1986,1986,1986,1986,0
20231103,092400,54272328,1986,1986,1986,1986,4194
20231103,092300,45943044,1977,1977,1977,1977,100
20231103,092200,45745344,1977,1977,1977,1977,0
20231103,092100,45745344,1977,1977,1977,1977,0
20231103,092000,45745344,1977,1977,1977,1977,4
20231103,091900,45737436,1977,1984,1986,1977,2032
20231103,091800,41715878,1977,1978,1978,1977,653
20231103,091700,40424658,1985,1985,1985,1985,1
20231103,091600,40422673,1976,1976,1976,1976,0
20231103,091500,40422673,1976,1976,1976,1976,204
20231103,091400,40019569,1976,1976,1976,1976,110
20231103,091300,39802209,1975,1976,1976,1975,1021
20231103,091200,37785434,1975,1975,1975,1975,274
20231103,091100,37244284,1992,1979,1992,1979,251
20231103,091000,36747542,1979,1973,1979,1973,1652
20231103,090900,33479134,1979,1979,1979,1979,473
20231103,090800,32543067,1979,1979,1979,1979,100
20231103,090700,32345167,1974,1974,1974,1974,1084
20231103,090600,30205351,1974,1980,1980,1974,3374
20231103,090500,23529189,1981,1981,1981,1981,2574
20231103,090400,18430095,1992,1992,1993,1980,542
20231103,090300,17350553,1993,1995,1996,1980,318
20231103,090200,16719887,1979,1997,1997,1979,300
20231103,090100,16124063,1990,1980,1998,1980,2338
20231103,090000,11460389,1979,1979,1979,1979,5791