KissMeData/154040/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,201700,207451492,1993,1993,1993,1993,3872
20231116,201600,207451492,1993,1993,1993,1993,0
20231116,201500,207451492,1993,1993,1993,1993,0
20231116,201400,207451492,1993,1993,1993,1993,0
20231116,201300,207451492,1993,1993,1993,1993,0
20231116,201200,207451492,1993,1993,1993,1993,0
20231116,201100,207451492,1993,1993,1993,1993,0
20231116,201000,207451492,1993,1993,1993,1993,0
20231116,200900,207451492,1993,1993,1993,1993,0
20231116,200800,207451492,1993,1993,1993,1993,0
20231116,200700,207451492,1993,1993,1993,1993,0
20231116,200600,207451492,1993,1993,1993,1993,0
20231116,200500,207451492,1993,1993,1993,1993,0
20231116,200400,207451492,1993,1993,1993,1993,0
20231116,200300,207451492,1993,1993,1993,1993,0
20231116,200200,207451492,1993,1993,1993,1993,0
20231116,200100,207451492,1993,1993,1993,1993,0
20231116,200000,207451492,1993,1993,1993,1993,0
20231116,195900,207451492,1993,1993,1993,1993,0
20231116,195800,207451492,1993,1993,1993,1993,0
20231116,195700,207451492,1993,1993,1993,1993,0
20231116,195600,207451492,1993,1993,1993,1993,0
20231116,195500,207451492,1993,1993,1993,1993,0
20231116,195400,207451492,1993,1993,1993,1993,0
20231116,195300,207451492,1993,1993,1993,1993,0
20231116,195200,207451492,1993,1993,1993,1993,0
20231116,195100,207451492,1993,1993,1993,1993,0
20231116,195000,207451492,1993,1993,1993,1993,0
20231116,194900,207451492,1993,1993,1993,1993,0
20231116,194800,207451492,1993,1993,1993,1993,0
20231116,194700,207451492,1993,1993,1993,1993,3872
20231116,194600,207451492,1993,1993,1993,1993,0
20231116,194500,207451492,1993,1993,1993,1993,0
20231116,194400,207451492,1993,1993,1993,1993,0
20231116,194300,207451492,1993,1993,1993,1993,0
20231116,194200,207451492,1993,1993,1993,1993,0
20231116,194100,207451492,1993,1993,1993,1993,0
20231116,194000,207451492,1993,1993,1993,1993,0
20231116,193900,207451492,1993,1993,1993,1993,0
20231116,193800,207451492,1993,1993,1993,1993,0
20231116,193700,207451492,1993,1993,1993,1993,0
20231116,193600,207451492,1993,1993,1993,1993,0
20231116,193500,207451492,1993,1993,1993,1993,0
20231116,193400,207451492,1993,1993,1993,1993,0
20231116,193300,207451492,1993,1993,1993,1993,0
20231116,193200,207451492,1993,1993,1993,1993,0
20231116,193100,207451492,1993,1993,1993,1993,0
20231116,193000,207451492,1993,1993,1993,1993,0
20231116,192900,207451492,1993,1993,1993,1993,0
20231116,192800,207451492,1993,1993,1993,1993,0
20231116,192700,207451492,1993,1993,1993,1993,0
20231116,192600,207451492,1993,1993,1993,1993,0
20231116,192500,207451492,1993,1993,1993,1993,0
20231116,192400,207451492,1993,1993,1993,1993,0
20231116,192300,207451492,1993,1993,1993,1993,0
20231116,192200,207451492,1993,1993,1993,1993,0
20231116,192100,207451492,1993,1993,1993,1993,0
20231116,192000,207451492,1993,1993,1993,1993,0
20231116,191900,207451492,1993,1993,1993,1993,0
20231116,191800,207451492,1993,1993,1993,1993,0
20231116,191700,207451492,1993,1993,1993,1993,3872
20231116,191600,207451492,1993,1993,1993,1993,0
20231116,191500,207451492,1993,1993,1993,1993,0
20231116,191400,207451492,1993,1993,1993,1993,0
20231116,191300,207451492,1993,1993,1993,1993,0
20231116,191200,207451492,1993,1993,1993,1993,0
20231116,191100,207451492,1993,1993,1993,1993,0
20231116,191000,207451492,1993,1993,1993,1993,0
20231116,190900,207451492,1993,1993,1993,1993,0
20231116,190800,207451492,1993,1993,1993,1993,0
20231116,190700,207451492,1993,1993,1993,1993,0
20231116,190600,207451492,1993,1993,1993,1993,0
20231116,190500,207451492,1993,1993,1993,1993,0
20231116,190400,207451492,1993,1993,1993,1993,0
20231116,190300,207451492,1993,1993,1993,1993,0
20231116,190200,207451492,1993,1993,1993,1993,0
20231116,190100,207451492,1993,1993,1993,1993,0
20231116,190000,207451492,1993,1993,1993,1993,0
20231116,185900,207451492,1993,1993,1993,1993,0
20231116,185800,207451492,1993,1993,1993,1993,0
20231116,185700,207451492,1993,1993,1993,1993,0
20231116,185600,207451492,1993,1993,1993,1993,0
20231116,185500,207451492,1993,1993,1993,1993,0
20231116,185400,207451492,1993,1993,1993,1993,0
20231116,185300,207451492,1993,1993,1993,1993,0
20231116,185200,207451492,1993,1993,1993,1993,0
20231116,185100,207451492,1993,1993,1993,1993,0
20231116,185000,207451492,1993,1993,1993,1993,0
20231116,184900,207451492,1993,1993,1993,1993,0
20231116,184800,207451492,1993,1993,1993,1993,0
20231116,184700,207451492,1993,1993,1993,1993,3872
20231116,184600,207451492,1993,1993,1993,1993,0
20231116,184500,207451492,1993,1993,1993,1993,0
20231116,184400,207451492,1993,1993,1993,1993,0
20231116,184300,207451492,1993,1993,1993,1993,0
20231116,184200,207451492,1993,1993,1993,1993,0
20231116,184100,207451492,1993,1993,1993,1993,0
20231116,184000,207451492,1993,1993,1993,1993,0
20231116,183900,207451492,1993,1993,1993,1993,0
20231116,183800,207451492,1993,1993,1993,1993,0
20231116,183700,207451492,1993,1993,1993,1993,0
20231116,183600,207451492,1993,1993,1993,1993,0
20231116,183500,207451492,1993,1993,1993,1993,0
20231116,183400,207451492,1993,1993,1993,1993,0
20231116,183300,207451492,1993,1993,1993,1993,0
20231116,183200,207451492,1993,1993,1993,1993,0
20231116,183100,207451492,1993,1993,1993,1993,0
20231116,183000,207451492,1993,1993,1993,1993,0
20231116,182900,207451492,1993,1993,1993,1993,0
20231116,182800,207451492,1993,1993,1993,1993,0
20231116,182700,207451492,1993,1993,1993,1993,0
20231116,182600,207451492,1993,1993,1993,1993,0
20231116,182500,207451492,1993,1993,1993,1993,0
20231116,182400,207451492,1993,1993,1993,1993,0
20231116,182300,207451492,1993,1993,1993,1993,0
20231116,182200,207451492,1993,1993,1993,1993,0
20231116,182100,207451492,1993,1993,1993,1993,0
20231116,182000,207451492,1993,1993,1993,1993,0
20231116,181900,207451492,1993,1993,1993,1993,0
20231116,181800,207451492,1993,1993,1993,1993,0
20231116,181700,207451492,1993,1993,1993,1993,3872
20231116,181600,207451492,1993,1993,1993,1993,0
20231116,181500,207451492,1993,1993,1993,1993,0
20231116,181400,207451492,1993,1993,1993,1993,0
20231116,181300,207451492,1993,1993,1993,1993,0
20231116,181200,207451492,1993,1993,1993,1993,0
20231116,181100,207451492,1993,1993,1993,1993,0
20231116,181000,207451492,1993,1993,1993,1993,0
20231116,180900,207451492,1993,1993,1993,1993,0
20231116,180800,207451492,1993,1993,1993,1993,0
20231116,180700,207451492,1993,1993,1993,1993,0
20231116,180600,207451492,1993,1993,1993,1993,0
20231116,180500,207451492,1993,1993,1993,1993,0
20231116,180400,207451492,1993,1993,1993,1993,0
20231116,180300,207451492,1993,1993,1993,1993,0
20231116,180200,207451492,1993,1993,1993,1993,0
20231116,180100,207451492,1993,1993,1993,1993,0
20231116,180000,207451492,1993,1993,1993,1993,0
20231116,175900,207451492,1993,1993,1993,1993,0
20231116,175800,207451492,1993,1993,1993,1993,0
20231116,175700,207451492,1993,1993,1993,1993,0
20231116,175600,207451492,1993,1993,1993,1993,0
20231116,175500,207451492,1993,1993,1993,1993,0
20231116,175400,207451492,1993,1993,1993,1993,0
20231116,175300,207451492,1993,1993,1993,1993,0
20231116,175200,207451492,1993,1993,1993,1993,0
20231116,175100,207451492,1993,1993,1993,1993,0
20231116,175000,207451492,1993,1993,1993,1993,0
20231116,174900,207451492,1993,1993,1993,1993,0
20231116,174800,207451492,1993,1993,1993,1993,0
20231116,174700,207451492,1993,1993,1993,1993,3872
20231116,174600,207451492,1993,1993,1993,1993,0
20231116,174500,207451492,1993,1993,1993,1993,0
20231116,174400,207451492,1993,1993,1993,1993,0
20231116,174300,207451492,1993,1993,1993,1993,0
20231116,174200,207451492,1993,1993,1993,1993,0
20231116,174100,207451492,1993,1993,1993,1993,0
20231116,174000,207451492,1993,1993,1993,1993,0
20231116,173900,207451492,1993,1993,1993,1993,0
20231116,173800,207451492,1993,1993,1993,1993,0
20231116,173700,207451492,1993,1993,1993,1993,0
20231116,173600,207451492,1993,1993,1993,1993,0
20231116,173500,207451492,1993,1993,1993,1993,0
20231116,173400,207451492,1993,1993,1993,1993,0
20231116,173300,207451492,1993,1993,1993,1993,0
20231116,173200,207451492,1993,1993,1993,1993,0
20231116,173100,207451492,1993,1993,1993,1993,0
20231116,173000,207451492,1993,1993,1993,1993,0
20231116,172900,207451492,1993,1993,1993,1993,0
20231116,172800,207451492,1993,1993,1993,1993,0
20231116,172700,207451492,1993,1993,1993,1993,0
20231116,172600,207451492,1993,1993,1993,1993,0
20231116,172500,207451492,1993,1993,1993,1993,0
20231116,172400,207451492,1993,1993,1993,1993,0
20231116,172300,207451492,1993,1993,1993,1993,0
20231116,172200,207451492,1993,1993,1993,1993,0
20231116,172100,207451492,1993,1993,1993,1993,0
20231116,172000,207451492,1993,1993,1993,1993,0
20231116,171900,207451492,1993,1993,1993,1993,0
20231116,171800,207451492,1993,1993,1993,1993,0
20231116,171700,207451492,1993,1993,1993,1993,3872
20231116,171600,207451492,1993,1993,1993,1993,0
20231116,171500,207451492,1993,1993,1993,1993,0
20231116,171400,207451492,1993,1993,1993,1993,0
20231116,171300,207451492,1993,1993,1993,1993,0
20231116,171200,207451492,1993,1993,1993,1993,0
20231116,171100,207451492,1993,1993,1993,1993,0
20231116,171000,207451492,1993,1993,1993,1993,0
20231116,170900,207451492,1993,1993,1993,1993,0
20231116,170800,207451492,1993,1993,1993,1993,0
20231116,170700,207451492,1993,1993,1993,1993,0
20231116,170600,207451492,1993,1993,1993,1993,0
20231116,170500,207451492,1993,1993,1993,1993,0
20231116,170400,207451492,1993,1993,1993,1993,0
20231116,170300,207451492,1993,1993,1993,1993,0
20231116,170200,207451492,1993,1993,1993,1993,0
20231116,170100,207451492,1993,1993,1993,1993,0
20231116,170000,207451492,1993,1993,1993,1993,0
20231116,165900,207451492,1993,1993,1993,1993,0
20231116,165800,207451492,1993,1993,1993,1993,0
20231116,165700,207451492,1993,1993,1993,1993,0
20231116,165600,207451492,1993,1993,1993,1993,0
20231116,165500,207451492,1993,1993,1993,1993,0
20231116,165400,207451492,1993,1993,1993,1993,0
20231116,165300,207451492,1993,1993,1993,1993,0
20231116,165200,207451492,1993,1993,1993,1993,0
20231116,165100,207451492,1993,1993,1993,1993,0
20231116,165000,207451492,1993,1993,1993,1993,0
20231116,164900,207451492,1993,1993,1993,1993,0
20231116,164800,207451492,1993,1993,1993,1993,0
20231116,164700,207451492,1993,1993,1993,1993,3872
20231116,164600,207451492,1993,1993,1993,1993,0
20231116,164500,207451492,1993,1993,1993,1993,0
20231116,164400,207451492,1993,1993,1993,1993,0
20231116,164300,207451492,1993,1993,1993,1993,0
20231116,164200,207451492,1993,1993,1993,1993,0
20231116,164100,207451492,1993,1993,1993,1993,0
20231116,164000,207451492,1993,1993,1993,1993,0
20231116,163900,207451492,1993,1993,1993,1993,0
20231116,163800,207451492,1993,1993,1993,1993,0
20231116,163700,207451492,1993,1993,1993,1993,0
20231116,163600,207451492,1993,1993,1993,1993,0
20231116,163500,207451492,1993,1993,1993,1993,0
20231116,163400,207451492,1993,1993,1993,1993,0
20231116,163300,207451492,1993,1993,1993,1993,0
20231116,163200,207451492,1993,1993,1993,1993,0
20231116,163100,207451492,1993,1993,1993,1993,0
20231116,163000,207451492,1993,1993,1993,1993,3872
20231116,162900,199734596,1993,1993,1993,1993,0
20231116,162800,199734596,1993,1993,1993,1993,0
20231116,162700,199734596,1993,1993,1993,1993,0
20231116,162600,199734596,1993,1993,1993,1993,0
20231116,162500,199734596,1993,1993,1993,1993,0
20231116,162400,199734596,1993,1993,1993,1993,0
20231116,162300,199734596,1993,1993,1993,1993,0
20231116,162200,199734596,1993,1993,1993,1993,0
20231116,162100,199734596,1993,1993,1993,1993,0
20231116,162000,199734596,1993,1993,1993,1993,0
20231116,161900,199734596,1993,1993,1993,1993,1
20231116,161800,199732603,1993,1993,1993,1993,0
20231116,161700,199732603,1993,1993,1993,1993,643
20231116,161600,198451104,2005,2005,2005,2005,0
20231116,161500,198451104,2005,2005,2005,2005,0
20231116,161400,198451104,2005,2005,2005,2005,0
20231116,161300,198451104,2005,2005,2005,2005,0
20231116,161200,198451104,2005,2005,2005,2005,0
20231116,161100,198451104,2005,2005,2005,2005,1
20231116,161000,198449099,1993,1993,1993,1993,5
20231116,160900,198439134,1993,1994,1994,1993,5
20231116,160800,198429167,1994,1994,1994,1994,220
20231116,160700,197990487,1994,1994,1994,1994,5
20231116,160600,197980517,1994,1994,1994,1994,5
20231116,160500,197970547,1994,1994,1994,1994,805
20231116,160400,196365377,2005,2005,2005,2005,1
20231116,160300,196363372,1994,1994,1994,1994,5
20231116,160200,196353402,1994,1994,1994,1994,5
20231116,160100,196343432,1994,1994,1994,1994,0
20231116,160000,196343432,1994,1994,1994,1994,5
20231116,155900,196333462,1994,1994,1994,1994,6
20231116,155800,196321498,1994,1994,1994,1994,5
20231116,155700,196311528,1994,1994,1994,1994,0
20231116,155600,196311528,1994,1994,1994,1994,5
20231116,155500,196301558,1994,1994,1994,1994,5
20231116,155400,196291588,1994,1994,1994,1994,0
20231116,155300,196291588,1994,1994,1994,1994,5
20231116,155200,196281618,1994,1994,1994,1994,49
20231116,155100,196183912,1994,1994,1994,1994,5
20231116,155000,196173942,1994,1994,1994,1994,3
20231116,154900,196167960,1994,1994,1994,1994,5
20231116,154800,196157990,1994,1994,1994,1994,5
20231116,154700,196148020,1994,1994,1994,1994,48
20231116,154600,196052308,2000,2000,2000,2000,1
20231116,154500,196050308,1994,1994,1994,1994,8
20231116,154400,196034356,1994,1994,1994,1994,5
20231116,154300,196024386,2000,2000,2000,2000,700
20231116,154200,194624386,1994,1994,1994,1994,105
20231116,154100,194415016,1994,1994,1994,1994,5
20231116,154000,194405046,1994,1994,1994,1994,5
20231116,153900,194395076,1994,1994,1994,1994,647
20231116,153800,193104958,1994,1994,1994,1994,5
20231116,153700,193094988,1994,1994,1994,1994,5
20231116,153600,193085018,1994,1994,1994,1994,0
20231116,153500,193085018,1994,1994,1994,1994,5
20231116,153400,193075048,1994,1994,1994,1994,5
20231116,153300,193065078,1994,1994,1994,1994,5
20231116,153200,193055108,2005,2005,2005,2005,1
20231116,153100,193053103,1994,2005,2005,1994,6
20231116,153000,193041128,1994,1994,1994,1994,6
20231116,152900,193029164,1994,1994,1994,1994,0
20231116,152800,193029164,1994,1994,1994,1994,5
20231116,152700,193019194,1994,1994,1994,1994,5
20231116,152600,193009224,2005,1994,2005,1994,6
20231116,152500,192997249,1994,1994,1994,1994,0
20231116,152400,192997249,1994,1994,1994,1994,205
20231116,152300,192588479,1994,1994,1994,1994,55
20231116,152200,192478809,1994,1994,1994,1994,5
20231116,152100,192468839,1994,1994,1994,1994,0
20231116,152000,192468839,1994,1994,2000,1994,7
20231116,151900,192454875,2000,1994,2000,1994,6
20231116,151800,192442905,2000,1999,2000,1999,13
20231116,151700,192416915,1994,1994,1994,1994,5
20231116,151600,192406945,1999,1999,2000,1999,265
20231116,151500,191877200,1998,1994,1998,1994,7
20231116,151400,191863234,1994,1994,1994,1994,0
20231116,151300,191863234,1994,1994,1994,1994,5
20231116,151200,191853264,2000,1994,2000,1994,55
20231116,151100,191743297,2005,2005,2005,2005,1
20231116,151000,191741292,1994,2005,2005,1994,100
20231116,150900,191541837,1994,1994,1994,1994,5
20231116,150800,191531867,2005,1994,2005,1994,226
20231116,150700,191078792,2005,2000,2005,2000,2
20231116,150600,191074787,2000,1997,2000,1994,8
20231116,150500,191058817,1994,1995,1996,1994,205
20231116,150400,190650044,1994,1994,1994,1994,0
20231116,150300,190650044,1994,2005,2005,1994,6
20231116,150200,190638068,1994,2005,2005,1994,9
20231116,150100,190620078,2005,1994,2005,1994,6
20231116,150000,190608103,1994,1994,1994,1994,0
20231116,145900,190608103,1994,1994,1994,1994,5
20231116,145800,190598133,1994,1994,1994,1994,5
20231116,145700,190588163,2005,1994,2005,1994,6
20231116,145600,190576188,1994,1994,1994,1994,0
20231116,145500,190576188,1994,1994,1994,1994,5
20231116,145400,190566218,1994,1995,1995,1994,5
20231116,145300,190556246,1994,1994,1994,1994,0
20231116,145200,190556246,1994,1995,1995,1994,5
20231116,145100,190546272,2010,1994,2010,1994,180
20231116,145000,190184552,1994,1994,1994,1994,5
20231116,144900,190174582,1994,1994,1994,1994,0
20231116,144800,190174582,1994,1994,1994,1994,5
20231116,144700,190164612,1994,1994,1994,1994,5
20231116,144600,190154642,1994,1994,1994,1994,10
20231116,144500,190134702,1994,1994,2010,1994,586
20231116,144400,188962112,1994,1995,1995,1994,5
20231116,144300,188952141,1994,1994,1994,1994,5
20231116,144200,188942171,2010,2010,2010,2010,1
20231116,144100,188940161,1993,1995,1995,1993,105
20231116,144000,188730756,1995,1995,1995,1995,5
20231116,143900,188720781,2010,2010,2010,2010,1
20231116,143800,188718771,1995,1996,1996,1995,5
20231116,143700,188708794,1995,1995,1995,1995,5
20231116,143600,188698819,2010,1994,2010,1994,180
20231116,143500,188337259,1994,1994,1994,1994,6
20231116,143400,188325295,1994,1994,1994,1994,5
20231116,143300,188315325,1994,1994,1994,1994,5
20231116,143200,188305355,1994,1994,1994,1994,0
20231116,143100,188305355,1994,1994,1994,1994,5
20231116,143000,188295385,1994,1994,1994,1994,5
20231116,142900,188285415,2005,1994,2005,1994,6
20231116,142800,188273440,2005,2005,2005,2005,0
20231116,142700,188273440,2005,2005,2005,1994,11
20231116,142600,188251473,2005,1994,2005,1994,8
20231116,142500,188235488,2010,1994,2010,1994,1078
20231116,142400,186068788,2010,2000,2010,2000,7
20231116,142300,186054778,1994,1994,1994,1994,5
20231116,142200,186044808,1994,1995,1995,1994,5
20231116,142100,186034836,2010,2010,2010,2010,175
20231116,142000,185683086,1994,1995,2010,1994,212
20231116,141900,185258716,1994,1994,1994,1994,5
20231116,141800,185248746,1994,1994,1994,1994,5
20231116,141700,185238776,1997,1997,1997,1997,100
20231116,141600,185039076,1994,1995,1995,1994,5
20231116,141500,185029102,1995,1995,1995,1995,5
20231116,141400,185019127,1995,1995,1995,1995,0
20231116,141300,185019127,1995,1995,1995,1995,5
20231116,141200,185009152,1995,1995,1995,1995,5
20231116,141100,184999177,1995,1995,1995,1995,6
20231116,141000,184987207,1995,1995,1995,1995,0
20231116,140900,184987207,1995,2010,2010,1995,7
20231116,140800,184973212,1995,1995,2010,1995,29
20231116,140700,184915328,1995,1995,1995,1995,0
20231116,140600,184915328,1995,2015,2015,1995,180
20231116,140500,184552728,2015,2005,2015,1994,307
20231116,140400,183935683,1994,1994,1994,1994,5
20231116,140300,183925713,1994,1994,1994,1994,44
20231116,140200,183837977,1994,1994,1994,1994,5
20231116,140100,183828007,1994,1994,1994,1994,5
20231116,140000,183818037,1994,1994,1994,1994,5
20231116,135900,183808067,1993,1993,1993,1993,0
20231116,135800,183808067,1993,1997,1997,1993,5
20231116,135700,183798086,1997,1997,1997,1997,6
20231116,135600,183786104,1997,1997,1997,1997,0
20231116,135500,183786104,1997,1997,1997,1997,5
20231116,135400,183776119,1997,1997,1997,1997,5
20231116,135300,183766134,1997,1997,1997,1997,5
20231116,135200,183756149,2010,2010,2010,2010,0
20231116,135100,183756149,2010,1993,2010,1993,180
20231116,135000,183394434,1993,1993,1993,1993,5
20231116,134900,183384469,1993,1993,1993,1993,0
20231116,134800,183384469,1993,1995,1995,1993,5
20231116,134700,183374496,1995,1995,1995,1995,5
20231116,134600,183364521,1993,1994,1994,1993,5
20231116,134500,183354554,2010,2000,2010,2000,304
20231116,134400,182745914,1993,1993,1993,1993,5
20231116,134300,182735949,1993,1993,1993,1993,5
20231116,134200,182725984,1993,1993,1993,1993,0
20231116,134100,182725984,1993,1994,1994,1993,5
20231116,134000,182716015,1994,2000,2000,1994,5
20231116,133900,182706026,2000,1994,2000,1994,23
20231116,133800,182660056,1994,1994,1994,1994,0
20231116,133700,182660056,1994,2005,2005,1994,132
20231116,133600,182395451,2005,1994,2005,1994,180
20231116,133500,182034606,1993,1993,1993,1993,0
20231116,133400,182034606,1993,2000,2000,1992,523
20231116,133300,180991630,2000,2000,2000,2000,5
20231116,133200,180981630,2000,2000,2000,2000,5
20231116,133100,180971630,2000,2000,2000,2000,0
20231116,133000,180971630,2000,2000,2000,2000,21
20231116,132900,180929630,2000,2000,2000,2000,505
20231116,132800,179919630,2000,2000,2000,2000,5
20231116,132700,179909630,1997,1997,1997,1997,0
20231116,132600,179909630,1997,2010,2010,1997,55
20231116,132500,179799145,2015,1997,2015,1996,1657
20231116,132400,176469704,1996,1996,1996,1996,0
20231116,132300,176469704,1996,1996,1996,1996,5
20231116,132200,176459724,1996,1996,1996,1996,5
20231116,132100,176449744,2010,1996,2010,1995,189
20231116,132000,176070118,1996,1996,1996,1996,42
20231116,131900,175986286,1996,1996,1996,1996,5
20231116,131800,175976306,1996,1996,1996,1996,5
20231116,131700,175966326,1995,1995,1995,1995,0
20231116,131600,175966326,1995,1996,1996,1995,23
20231116,131500,175920423,1993,1993,1993,1993,505
20231116,131400,174913958,1993,1993,1993,1993,5
20231116,131300,174903993,1993,1993,1993,1993,0
20231116,131200,174903993,1993,1993,1993,1993,5
20231116,131100,174894028,1993,1993,1993,1993,5
20231116,131000,174884063,1992,1992,1992,1992,0
20231116,130900,174884063,1992,1992,1992,1992,5
20231116,130800,174874103,1992,1992,1992,1992,5
20231116,130700,174864143,2005,1992,2005,1992,7
20231116,130600,174850173,1992,2010,2010,1992,892
20231116,130500,173070159,1992,2005,2010,1992,307
20231116,130400,172453549,1992,1992,1992,1992,5
20231116,130300,172443589,1992,1992,1992,1992,5
20231116,130200,172433629,1992,1992,1992,1992,282
20231116,130100,171871885,1992,1992,1992,1992,5
20231116,130000,171861925,1992,1992,1992,1992,5
20231116,125900,171851965,1992,1992,1992,1992,50
20231116,125800,171752365,1992,1992,1992,1992,5
20231116,125700,171742405,1992,1992,1992,1992,5
20231116,125600,171732445,1991,1991,1991,1991,5
20231116,125500,171722490,1991,1991,1991,1991,21
20231116,125400,171680679,1991,1991,1991,1991,15
20231116,125300,171650814,1990,1990,1990,1990,5
20231116,125200,171640864,2010,2000,2010,2000,1240
20231116,125100,169150459,1989,1990,2005,1989,180
20231116,125000,168790269,1989,1990,1990,1989,19
20231116,124900,168752464,1990,1990,1990,1990,5
20231116,124800,168742514,1991,1991,1991,1991,0
20231116,124700,168742514,1991,1991,1991,1991,5
20231116,124600,168732559,1990,1990,1990,1990,5
20231116,124500,168722609,2005,2005,2005,2005,302
20231116,124400,168117099,1988,1998,2000,1988,11
20231116,124300,168095156,1988,1988,1988,1988,5
20231116,124200,168085216,1988,1988,1988,1988,5
20231116,124100,168075276,1988,1988,1988,1988,0
20231116,124000,168075276,1988,1989,1989,1988,20
20231116,123900,168035501,1988,1989,1989,1988,30
20231116,123800,167975836,1989,1989,1989,1989,5
20231116,123700,167965891,2005,2005,2005,2005,0
20231116,123600,167965891,2005,1988,2005,1988,180
20231116,123500,167605721,1988,1988,1988,1988,5
20231116,123400,167595781,1988,1988,1988,1988,0
20231116,123300,167595781,1988,1988,1988,1988,5
20231116,123200,167585841,1986,1986,1986,1986,5
20231116,123100,167575911,2005,1986,2005,1986,76
20231116,123000,167423742,1999,1986,1999,1986,16
20231116,122900,167391952,1986,1986,1986,1986,5
20231116,122800,167382022,1987,1999,1999,1986,16
20231116,122700,167350223,1986,1986,1986,1986,0
20231116,122600,167350223,1986,1996,2010,1986,55
20231116,122500,167239863,2010,1986,2010,1986,307
20231116,122400,166625377,1985,1985,1985,1985,5
20231116,122300,166615452,2010,1983,2010,1983,178
20231116,122200,166261012,1983,1989,1989,1983,5
20231116,122100,166251079,2010,2005,2010,1991,280
20231116,122000,165689714,2005,2005,2005,2005,0
20231116,121900,165689714,2005,1991,2005,1991,123
20231116,121800,165443169,1991,1991,1991,1991,5
20231116,121700,165433214,1991,1991,1991,1991,5
20231116,121600,165423259,2015,2000,2015,1999,445
20231116,121500,164531429,1983,2000,2000,1983,112
20231116,121400,164307503,1987,1987,1987,1987,5
20231116,121300,164297568,1979,1979,2005,1979,106
20231116,121200,164087768,2015,2015,2015,2015,0
20231116,121100,164087768,2015,1984,2015,1977,2056
20231116,121000,159957292,1984,1984,1984,1984,5
20231116,120900,159947372,1988,1988,1988,1988,166
20231116,120800,159617364,1988,1988,1988,1988,5
20231116,120700,159607424,2000,1985,2000,1985,6
20231116,120600,159595499,2000,1986,2000,1986,180
20231116,120500,159235613,2000,1996,2000,1996,302
20231116,120400,158631693,1985,1985,1985,1985,5
20231116,120300,158621768,1984,1984,1984,1984,5
20231116,120200,158611848,1982,1982,1982,1982,0
20231116,120100,158611848,1982,1982,1982,1982,5
20231116,120000,158601938,1978,1978,1978,1978,5
20231116,115900,158592048,1999,1984,1999,1984,106
20231116,115800,158380229,2000,1995,2000,1995,356
20231116,115700,157668804,1995,1982,1995,1982,6
20231116,115600,157656899,1978,1978,1978,1978,5
20231116,115500,157647009,1980,1980,1980,1980,0
20231116,115400,157647009,1980,1980,1980,1980,5
20231116,115300,157637109,1978,1978,1978,1978,5
20231116,115200,157627219,1977,1977,1977,1977,5
20231116,115100,157617334,2000,1995,2000,1995,175
20231116,115000,157267613,1975,1975,1975,1975,5
20231116,114900,157257738,1980,1972,1980,1972,23
20231116,114800,157212238,1980,1980,1980,1980,1
20231116,114700,157210258,1971,1971,1971,1971,15
20231116,114600,157180693,1980,1968,1980,1968,16
20231116,114500,157149073,1980,1968,1998,1968,310
20231116,114400,156533419,1964,1964,1964,1964,0
20231116,114300,156533419,1964,1965,1965,1964,5
20231116,114200,156523598,1967,1967,1967,1967,5
20231116,114100,156513763,1963,1964,1964,1963,5
20231116,114000,156503946,1981,1973,1981,1973,2598
20231116,113900,151367297,1964,1964,1964,1964,5
20231116,113800,151357477,1964,1964,1964,1964,15
20231116,113700,151328017,1964,1964,1964,1964,0
20231116,113600,151328017,1964,1973,1973,1964,939
20231116,113500,149475415,1973,1963,1973,1963,70
20231116,113400,149337355,1962,1962,1962,1962,5
20231116,113300,149327545,1962,1962,1962,1962,26
20231116,113200,149276533,1962,1962,1962,1962,5
20231116,113100,149266723,1962,1962,1962,1962,5
20231116,113000,149256913,1973,1972,1973,1972,65
20231116,112900,149128677,1961,1962,1962,1961,5
20231116,112800,149118870,1961,1961,1961,1961,5
20231116,112700,149109065,1977,1965,1977,1961,6
20231116,112600,149097275,1980,1980,1980,1980,0
20231116,112500,149097275,1980,1961,1980,1961,70
20231116,112400,148958815,1979,1961,1979,1961,6
20231116,112300,148947031,1979,1979,1979,1979,1
20231116,112200,148945052,1961,1961,1961,1961,5
20231116,112100,148935247,1959,1974,1980,1958,322
20231116,112000,148298794,1975,1959,1975,1958,75
20231116,111900,148150815,1974,1974,1974,1974,10
20231116,111800,148131075,1954,1962,1962,1954,55
20231116,111700,148023465,1973,1955,1973,1955,146
20231116,111600,147735497,1953,1953,1953,1953,5
20231116,111500,147725732,1951,1951,1951,1951,0
20231116,111400,147725732,1951,1954,1954,1951,5
20231116,111300,147715968,1973,1954,1973,1954,6
20231116,111200,147704225,1954,1954,1954,1954,0
20231116,111100,147704225,1954,1955,1955,1954,5
20231116,111000,147694454,1976,1945,1976,1945,7
20231116,110900,147680778,1941,1966,1966,1941,6005
20231116,110800,135930267,1963,1969,1969,1963,2000
20231116,110700,131999169,1969,1970,1970,1969,1208
20231116,110600,129620328,1979,1971,1979,1971,687
20231116,110500,128260795,1971,1971,1971,1971,500
20231116,110400,127275295,1971,1971,1971,1971,5
20231116,110300,127265440,1970,1970,1970,1970,5
20231116,110200,127255590,1970,1970,1970,1970,5
20231116,110100,127245740,1970,1970,1970,1970,0
20231116,110000,127245740,1970,1970,1970,1970,5
20231116,105900,127235890,1979,1970,1979,1970,35
20231116,105800,127166670,1970,1970,1970,1970,0
20231116,105700,127166670,1970,1970,1970,1970,5
20231116,105600,127156820,1979,1979,1979,1970,7
20231116,105500,127143012,1970,1970,1970,1970,5
20231116,105400,127133162,1966,1966,1966,1966,0
20231116,105300,127133162,1966,1966,1966,1966,5
20231116,105200,127123332,1964,1964,1964,1964,5
20231116,105100,127113512,1974,1973,1974,1973,175
20231116,105000,126768206,1964,1964,1964,1964,5
20231116,104900,126758386,1962,1963,1963,1962,5
20231116,104800,126748575,1963,1963,1963,1963,5
20231116,104700,126738760,1962,1962,1962,1962,0
20231116,104600,126738760,1962,1962,1962,1962,5
20231116,104500,126728950,1962,1962,1962,1962,5
20231116,104400,126719140,1972,1962,1972,1962,6
20231116,104300,126707358,1962,1962,1962,1962,0
20231116,104200,126707358,1962,1963,1963,1962,3049
20231116,104100,120722210,1974,1974,1974,1963,7
20231116,104000,120708447,1973,1963,1974,1963,53
20231116,103900,120603887,1964,1964,1976,1964,236
20231116,103800,120140371,1966,1970,1970,1966,572
20231116,103700,119015242,1970,1970,1970,1970,27
20231116,103600,118962052,1983,1969,1983,1969,448
20231116,103500,118077782,1968,1970,1970,1968,860
20231116,103400,116385198,1984,1981,1985,1968,828
20231116,103300,114745094,1981,1981,1981,1981,479
20231116,103200,113796195,1981,1982,1982,1981,1612
20231116,103100,110602820,1981,1990,1990,1981,6
20231116,103000,110590925,1981,1982,1982,1981,1505
20231116,102900,107608227,1982,1982,1982,1982,0
20231116,102800,107608227,1982,1983,1983,1982,5
20231116,102700,107598315,1983,1983,1983,1983,122
20231116,102600,107356389,1989,1993,1998,1989,79
20231116,102500,107199245,1994,1994,1994,1994,5
20231116,102400,107189275,1994,1985,1994,1985,104
20231116,102300,106982428,1988,1987,2005,1987,2049
20231116,102200,102875077,2005,1982,2005,1982,875
20231116,102100,101127454,1997,1999,1999,1981,537
20231116,102000,100060490,1980,1987,2000,1980,2156
20231116,101900,95785106,1986,1980,1986,1966,2350
20231116,101800,91134808,1976,1976,1976,1976,0
20231116,101700,91134808,1976,1988,1988,1976,7
20231116,101600,91120952,1980,1981,1981,1980,3555
20231116,101500,84082002,1992,1994,1994,1990,251
20231116,101400,83582289,1980,1999,1999,1980,2732
20231116,101300,78145641,1980,1987,2005,1980,1124
20231116,101200,75915860,2010,1998,2010,1986,477
20231116,101100,74967570,2015,2000,2015,2000,952
20231116,101000,73057450,2015,2005,2015,2000,1886
20231116,100900,69265675,2010,2010,2010,2010,35
20231116,100800,69195325,2015,2010,2015,2010,1316
20231116,100700,66544900,2015,2015,2015,2000,3189
20231116,100600,60131385,2015,2005,2015,2005,4401
20231116,100500,51285480,2000,2005,2005,1999,467
20231116,100400,50351497,2000,1997,2015,1986,7271
20231116,100300,35889905,1997,1993,2000,1993,3454
20231116,100200,28982979,1986,1987,1995,1986,3704
20231116,100100,21604097,1997,1999,2000,1997,256
20231116,100000,21092107,2000,2000,2000,1983,10552