KissMeData/033130/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191400,185531727,1990,1990,1990,1990,2623
20231102,191300,185531727,1990,1990,1990,1990,0
20231102,191200,185531727,1990,1990,1990,1990,0
20231102,191100,185531727,1990,1990,1990,1990,0
20231102,191000,185531727,1990,1990,1990,1990,0
20231102,190900,185531727,1990,1990,1990,1990,0
20231102,190800,185531727,1990,1990,1990,1990,0
20231102,190700,185531727,1990,1990,1990,1990,0
20231102,190600,185531727,1990,1990,1990,1990,0
20231102,190500,185531727,1990,1990,1990,1990,0
20231102,190400,185531727,1990,1990,1990,1990,0
20231102,190300,185531727,1990,1990,1990,1990,0
20231102,190200,185531727,1990,1990,1990,1990,0
20231102,190100,185531727,1990,1990,1990,1990,0
20231102,190000,185531727,1990,1990,1990,1990,0
20231102,185900,185531727,1990,1990,1990,1990,0
20231102,185800,185531727,1990,1990,1990,1990,0
20231102,185700,185531727,1990,1990,1990,1990,0
20231102,185600,185531727,1990,1990,1990,1990,0
20231102,185500,185531727,1990,1990,1990,1990,0
20231102,185400,185531727,1990,1990,1990,1990,0
20231102,185300,185531727,1990,1990,1990,1990,0
20231102,185200,185531727,1990,1990,1990,1990,0
20231102,185100,185531727,1990,1990,1990,1990,0
20231102,185000,185531727,1990,1990,1990,1990,0
20231102,184900,185531727,1990,1990,1990,1990,0
20231102,184800,185531727,1990,1990,1990,1990,0
20231102,184700,185531727,1990,1990,1990,1990,0
20231102,184600,185531727,1990,1990,1990,1990,0
20231102,184500,185531727,1990,1990,1990,1990,0
20231102,184400,185531727,1990,1990,1990,1990,2623
20231102,184300,185531727,1990,1990,1990,1990,0
20231102,184200,185531727,1990,1990,1990,1990,0
20231102,184100,185531727,1990,1990,1990,1990,0
20231102,184000,185531727,1990,1990,1990,1990,0
20231102,183900,185531727,1990,1990,1990,1990,0
20231102,183800,185531727,1990,1990,1990,1990,0
20231102,183700,185531727,1990,1990,1990,1990,0
20231102,183600,185531727,1990,1990,1990,1990,0
20231102,183500,185531727,1990,1990,1990,1990,0
20231102,183400,185531727,1990,1990,1990,1990,0
20231102,183300,185531727,1990,1990,1990,1990,0
20231102,183200,185531727,1990,1990,1990,1990,0
20231102,183100,185531727,1990,1990,1990,1990,0
20231102,183000,185531727,1990,1990,1990,1990,0
20231102,182900,185531727,1990,1990,1990,1990,0
20231102,182800,185531727,1990,1990,1990,1990,0
20231102,182700,185531727,1990,1990,1990,1990,0
20231102,182600,185531727,1990,1990,1990,1990,0
20231102,182500,185531727,1990,1990,1990,1990,0
20231102,182400,185531727,1990,1990,1990,1990,0
20231102,182300,185531727,1990,1990,1990,1990,0
20231102,182200,185531727,1990,1990,1990,1990,0
20231102,182100,185531727,1990,1990,1990,1990,0
20231102,182000,185531727,1990,1990,1990,1990,0
20231102,181900,185531727,1990,1990,1990,1990,0
20231102,181800,185531727,1990,1990,1990,1990,0
20231102,181700,185531727,1990,1990,1990,1990,0
20231102,181600,185531727,1990,1990,1990,1990,0
20231102,181500,185531727,1990,1990,1990,1990,0
20231102,181400,185531727,1990,1990,1990,1990,2623
20231102,181300,185531727,1990,1990,1990,1990,0
20231102,181200,185531727,1990,1990,1990,1990,0
20231102,181100,185531727,1990,1990,1990,1990,0
20231102,181000,185531727,1990,1990,1990,1990,0
20231102,180900,185531727,1990,1990,1990,1990,0
20231102,180800,185531727,1990,1990,1990,1990,0
20231102,180700,185531727,1990,1990,1990,1990,0
20231102,180600,185531727,1990,1990,1990,1990,0
20231102,180500,185531727,1990,1990,1990,1990,0
20231102,180400,185531727,1990,1990,1990,1990,0
20231102,180300,185531727,1990,1990,1990,1990,0
20231102,180200,185531727,1990,1990,1990,1990,0
20231102,180100,185531727,1990,1990,1990,1990,0
20231102,180000,185531727,1990,1990,1990,1990,0
20231102,175900,185531727,1990,1990,1990,1990,0
20231102,175800,185531727,1990,1990,1990,1990,0
20231102,175700,185531727,1990,1990,1990,1990,0
20231102,175600,185531727,1990,1990,1990,1990,0
20231102,175500,185531727,1990,1990,1990,1990,0
20231102,175400,185531727,1990,1990,1990,1990,0
20231102,175300,185531727,1990,1990,1990,1990,0
20231102,175200,185531727,1990,1990,1990,1990,0
20231102,175100,185531727,1990,1990,1990,1990,0
20231102,175000,185531727,1990,1990,1990,1990,0
20231102,174900,185531727,1990,1990,1990,1990,0
20231102,174800,185531727,1990,1990,1990,1990,0
20231102,174700,185531727,1990,1990,1990,1990,0
20231102,174600,185531727,1990,1990,1990,1990,0
20231102,174500,185531727,1990,1990,1990,1990,0
20231102,174400,185531727,1990,1990,1990,1990,2623
20231102,174300,185531727,1990,1990,1990,1990,0
20231102,174200,185531727,1990,1990,1990,1990,0
20231102,174100,185531727,1990,1990,1990,1990,0
20231102,174000,185531727,1990,1990,1990,1990,0
20231102,173900,185531727,1990,1990,1990,1990,0
20231102,173800,185531727,1990,1990,1990,1990,0
20231102,173700,185531727,1990,1990,1990,1990,0
20231102,173600,185531727,1990,1990,1990,1990,0
20231102,173500,185531727,1990,1990,1990,1990,0
20231102,173400,185531727,1990,1990,1990,1990,0
20231102,173300,185531727,1990,1990,1990,1990,0
20231102,173200,185531727,1990,1990,1990,1990,0
20231102,173100,185531727,1990,1990,1990,1990,0
20231102,173000,185531727,1990,1990,1990,1990,0
20231102,172900,185531727,1990,1990,1990,1990,0
20231102,172800,185531727,1990,1990,1990,1990,0
20231102,172700,185531727,1990,1990,1990,1990,0
20231102,172600,185531727,1990,1990,1990,1990,0
20231102,172500,185531727,1990,1990,1990,1990,0
20231102,172400,185531727,1990,1990,1990,1990,0
20231102,172300,185531727,1990,1990,1990,1990,0
20231102,172200,185531727,1990,1990,1990,1990,0
20231102,172100,185531727,1990,1990,1990,1990,0
20231102,172000,185531727,1990,1990,1990,1990,0
20231102,171900,185531727,1990,1990,1990,1990,0
20231102,171800,185531727,1990,1990,1990,1990,0
20231102,171700,185531727,1990,1990,1990,1990,0
20231102,171600,185531727,1990,1990,1990,1990,0
20231102,171500,185531727,1990,1990,1990,1990,0
20231102,171400,185531727,1990,1990,1990,1990,2623
20231102,171300,185531727,1990,1990,1990,1990,0
20231102,171200,185531727,1990,1990,1990,1990,0
20231102,171100,185531727,1990,1990,1990,1990,0
20231102,171000,185531727,1990,1990,1990,1990,0
20231102,170900,185531727,1990,1990,1990,1990,0
20231102,170800,185531727,1990,1990,1990,1990,0
20231102,170700,185531727,1990,1990,1990,1990,0
20231102,170600,185531727,1990,1990,1990,1990,0
20231102,170500,185531727,1990,1990,1990,1990,0
20231102,170400,185531727,1990,1990,1990,1990,0
20231102,170300,185531727,1990,1990,1990,1990,0
20231102,170200,185531727,1990,1990,1990,1990,0
20231102,170100,185531727,1990,1990,1990,1990,0
20231102,170000,185531727,1990,1990,1990,1990,0
20231102,165900,185531727,1990,1990,1990,1990,0
20231102,165800,185531727,1990,1990,1990,1990,0
20231102,165700,185531727,1990,1990,1990,1990,0
20231102,165600,185531727,1990,1990,1990,1990,0
20231102,165500,185531727,1990,1990,1990,1990,0
20231102,165400,185531727,1990,1990,1990,1990,0
20231102,165300,185531727,1990,1990,1990,1990,0
20231102,165200,185531727,1990,1990,1990,1990,0
20231102,165100,185531727,1990,1990,1990,1990,0
20231102,165000,185531727,1990,1990,1990,1990,0
20231102,164900,185531727,1990,1990,1990,1990,0
20231102,164800,185531727,1990,1990,1990,1990,0
20231102,164700,185531727,1990,1990,1990,1990,0
20231102,164600,185531727,1990,1990,1990,1990,0
20231102,164500,185531727,1990,1990,1990,1990,0
20231102,164400,185531727,1990,1990,1990,1990,2623
20231102,164300,185531727,1990,1990,1990,1990,0
20231102,164200,185531727,1990,1990,1990,1990,0
20231102,164100,185531727,1990,1990,1990,1990,0
20231102,164000,185531727,1990,1990,1990,1990,0
20231102,163900,185531727,1990,1990,1990,1990,0
20231102,163800,185531727,1990,1990,1990,1990,0
20231102,163700,185531727,1990,1990,1990,1990,0
20231102,163600,185531727,1990,1990,1990,1990,0
20231102,163500,185531727,1990,1990,1990,1990,0
20231102,163400,185531727,1990,1990,1990,1990,0
20231102,163300,185531727,1990,1990,1990,1990,0
20231102,163200,185531727,1990,1990,1990,1990,0
20231102,163100,185531727,1990,1990,1990,1990,0
20231102,163000,185531727,1990,1990,1990,1990,0
20231102,162900,185531727,1990,1990,1990,1990,0
20231102,162800,185531727,1990,1990,1990,1990,0
20231102,162700,185531727,1990,1990,1990,1990,0
20231102,162600,185531727,1990,1990,1990,1990,0
20231102,162500,185531727,1990,1990,1990,1990,0
20231102,162400,185531727,1990,1990,1990,1990,0
20231102,162300,185531727,1990,1990,1990,1990,0
20231102,162200,185531727,1990,1990,1990,1990,0
20231102,162100,185531727,1990,1990,1990,1990,0
20231102,162000,185531727,1990,1990,1990,1990,0
20231102,161900,185531727,1990,1990,1990,1990,0
20231102,161800,185531727,1990,1990,1990,1990,0
20231102,161700,185531727,1990,1990,1990,1990,0
20231102,161600,185531727,1990,1990,1990,1990,0
20231102,161500,185531727,1990,1990,1990,1990,0
20231102,161400,185531727,1990,1990,1990,1990,2623
20231102,161300,185531727,1990,1990,1990,1990,0
20231102,161200,185531727,1990,1990,1990,1990,0
20231102,161100,185531727,1990,1990,1990,1990,0
20231102,161000,185531727,1990,1990,1990,1990,0
20231102,160900,185531727,1990,1990,1990,1990,0
20231102,160800,185531727,1990,1990,1990,1990,0
20231102,160700,185531727,1990,1990,1990,1990,0
20231102,160600,185531727,1990,1990,1990,1990,0
20231102,160500,185531727,1990,1990,1990,1990,0
20231102,160400,185531727,1990,1990,1990,1990,0
20231102,160300,185531727,1990,1990,1990,1990,0
20231102,160200,185531727,1990,1990,1990,1990,0
20231102,160100,185531727,1990,1990,1990,1990,0
20231102,160000,185531727,1990,1990,1990,1990,0
20231102,155900,185531727,1990,1990,1990,1990,0
20231102,155800,185531727,1990,1990,1990,1990,0
20231102,155700,185531727,1990,1990,1990,1990,0
20231102,155600,185531727,1990,1990,1990,1990,0
20231102,155500,185531727,1990,1990,1990,1990,0
20231102,155400,185531727,1990,1990,1990,1990,0
20231102,155300,185531727,1990,1990,1990,1990,0
20231102,155200,185531727,1990,1990,1990,1990,0
20231102,155100,185531727,1990,1990,1990,1990,0
20231102,155000,185531727,1990,1990,1990,1990,0
20231102,154900,185531727,1990,1990,1990,1990,0
20231102,154800,185531727,1990,1990,1990,1990,0
20231102,154700,185531727,1990,1990,1990,1990,0
20231102,154600,185531727,1990,1990,1990,1990,0
20231102,154500,185531727,1990,1990,1990,1990,0
20231102,154400,185531727,1990,1990,1990,1990,2623
20231102,154300,185531727,1990,1990,1990,1990,0
20231102,154200,185531727,1990,1990,1990,1990,0
20231102,154100,185531727,1990,1990,1990,1990,0
20231102,154000,185531727,1990,1990,1990,1990,0
20231102,153900,185531727,1990,1990,1990,1990,0
20231102,153800,185531727,1990,1990,1990,1990,0
20231102,153700,185531727,1990,1990,1990,1990,0
20231102,153600,185531727,1990,1990,1990,1990,0
20231102,153500,185531727,1990,1990,1990,1990,0
20231102,153400,185531727,1990,1990,1990,1990,0
20231102,153300,185531727,1990,1990,1990,1990,0
20231102,153200,185531727,1990,1990,1990,1990,0
20231102,153100,185531727,1990,1990,1990,1990,0
20231102,153000,185531727,1990,1990,1990,1990,2623
20231102,152900,180311957,1990,1990,1990,1990,0
20231102,152800,180311957,1990,1990,1990,1990,0
20231102,152700,180311957,1990,1990,1990,1990,0
20231102,152600,180311957,1990,1990,1990,1990,0
20231102,152500,180311957,1990,1990,1990,1990,0
20231102,152400,180311957,1990,1990,1990,1990,0
20231102,152300,180311957,1990,1990,1990,1990,0
20231102,152200,180311957,1990,1990,1990,1990,0
20231102,152100,180311957,1990,1990,1990,1990,0
20231102,152000,180311957,1990,1990,1990,1990,0
20231102,151900,180311957,1990,1990,1990,1990,0
20231102,151800,180311957,1990,1990,1990,1990,105
20231102,151700,180103007,1990,1990,1990,1990,0
20231102,151600,180103007,1990,1990,1990,1990,0
20231102,151500,180103007,1990,1990,1990,1990,285
20231102,151400,179535857,1992,1992,1992,1992,200
20231102,151300,179137457,1993,1993,1993,1993,10
20231102,151200,179117527,1989,1990,1990,1989,450
20231102,151100,178222072,1990,1990,1990,1990,3
20231102,151000,178216102,1990,1994,1994,1990,4330
20231102,150900,169596799,1994,1994,1994,1994,0
20231102,150800,169596799,1994,1994,1994,1994,0
20231102,150700,169596799,1994,1994,1994,1994,0
20231102,150600,169596799,1994,1994,1994,1994,0
20231102,150500,169596799,1994,1994,1994,1994,0
20231102,150400,169596799,1994,1994,1994,1994,0
20231102,150300,169596799,1994,1994,1994,1994,1010
20231102,150200,167582859,1995,1995,1995,1995,0
20231102,150100,167582859,1995,1995,1995,1995,0
20231102,150000,167582859,1995,1995,1995,1995,0
20231102,145900,167582859,1995,1995,1995,1995,0
20231102,145800,167582859,1995,1995,1995,1995,0
20231102,145700,167582859,1995,1995,1995,1995,0
20231102,145600,167582859,1995,1995,1995,1995,0
20231102,145500,167582859,1995,1995,1995,1995,0
20231102,145400,167582859,1995,1995,1995,1995,0
20231102,145300,167582859,1995,1995,1995,1995,0
20231102,145200,167582859,1995,1995,1995,1995,447
20231102,145100,166691094,1995,1995,1995,1995,99
20231102,145000,166493589,1992,1992,1992,1992,0
20231102,144900,166493589,1992,1992,1992,1992,0
20231102,144800,166493589,1992,1992,1992,1992,0
20231102,144700,166493589,1992,1992,1992,1992,0
20231102,144600,166493589,1992,1992,1992,1992,0
20231102,144500,166493589,1992,1992,1992,1992,0
20231102,144400,166493589,1992,1992,1992,1992,0
20231102,144300,166493589,1992,1992,1992,1992,0
20231102,144200,166493589,1992,1992,1992,1992,0
20231102,144100,166493589,1992,1992,1992,1992,500
20231102,144000,165497589,1991,1991,1991,1991,737
20231102,143900,164030222,1994,1994,1994,1994,2000
20231102,143800,160042222,1994,1994,1994,1994,0
20231102,143700,160042222,1994,1994,1994,1994,0
20231102,143600,160042222,1994,1993,1994,1993,35
20231102,143500,159972433,1991,1991,1991,1991,0
20231102,143400,159972433,1991,1991,1991,1991,0
20231102,143300,159972433,1991,1990,1991,1990,243
20231102,143200,159488856,1990,1990,1990,1990,75
20231102,143100,159339606,1990,1990,1990,1990,0
20231102,143000,159339606,1990,1990,1990,1990,0
20231102,142900,159339606,1990,1990,1990,1990,445
20231102,142800,158454056,1993,1993,1993,1993,300
20231102,142700,157856156,1993,1993,1993,1993,0
20231102,142600,157856156,1993,1993,1993,1993,0
20231102,142500,157856156,1993,1993,1993,1993,0
20231102,142400,157856156,1993,1993,1993,1993,0
20231102,142300,157856156,1993,1993,1993,1993,0
20231102,142200,157856156,1993,1993,1993,1993,0
20231102,142100,157856156,1993,1993,1993,1993,0
20231102,142000,157856156,1993,1993,1993,1993,0
20231102,141900,157856156,1993,1993,1993,1993,0
20231102,141800,157856156,1993,1993,1993,1993,0
20231102,141700,157856156,1993,1993,1993,1993,0
20231102,141600,157856156,1993,1993,1993,1993,0
20231102,141500,157856156,1993,1993,1993,1993,0
20231102,141400,157856156,1993,1993,1993,1993,0
20231102,141300,157856156,1993,1993,1993,1993,0
20231102,141200,157856156,1993,1990,1993,1990,42
20231102,141100,157772540,1993,1993,1993,1993,0
20231102,141000,157772540,1993,1993,1993,1993,0
20231102,140900,157772540,1993,1993,1993,1993,0
20231102,140800,157772540,1993,1993,1993,1993,0
20231102,140700,157772540,1993,1993,1993,1993,0
20231102,140600,157772540,1993,1993,1993,1993,0
20231102,140500,157772540,1993,1990,1993,1990,235
20231102,140400,157304785,1994,1994,1994,1994,5
20231102,140300,157294815,1997,1997,1997,1997,0
20231102,140200,157294815,1997,1997,1997,1997,0
20231102,140100,157294815,1997,1993,1997,1993,86
20231102,140000,157123077,1997,1997,1997,1997,0
20231102,135900,157123077,1997,1993,1997,1993,10
20231102,135800,157103111,1998,1993,1998,1993,45
20231102,135700,157013249,1993,1993,1993,1993,0
20231102,135600,157013249,1993,1993,1993,1993,0
20231102,135500,157013249,1993,1993,1993,1993,1
20231102,135400,157011256,1993,1993,1993,1993,0
20231102,135300,157011256,1993,1993,1993,1993,0
20231102,135200,157011256,1993,1993,1993,1993,0
20231102,135100,157011256,1993,1993,1993,1993,0
20231102,135000,157011256,1993,1993,1993,1993,0
20231102,134900,157011256,1993,1993,1993,1993,0
20231102,134800,157011256,1993,1993,1993,1993,0
20231102,134700,157011256,1993,1993,1993,1993,0
20231102,134600,157011256,1993,1993,1993,1993,1500
20231102,134500,154021756,1990,1995,1995,1990,10000
20231102,134400,134118348,1996,1996,1996,1996,0
20231102,134300,134118348,1996,1996,1996,1996,0
20231102,134200,134118348,1996,1996,1996,1996,0
20231102,134100,134118348,1996,1996,1996,1996,0
20231102,134000,134118348,1996,1996,1996,1996,431
20231102,133900,133258072,1995,1995,1995,1995,70
20231102,133800,133118422,1997,1997,1997,1997,0
20231102,133700,133118422,1997,1997,1997,1997,5
20231102,133600,133108437,1997,1997,1997,1997,0
20231102,133500,133108437,1997,1997,1997,1997,0
20231102,133400,133108437,1997,1996,1997,1996,35
20231102,133300,133038547,1995,1995,1995,1995,0
20231102,133200,133038547,1995,1995,1995,1995,0
20231102,133100,133038547,1995,1995,1995,1995,0
20231102,133000,133038547,1995,1995,1995,1995,0
20231102,132900,133038547,1995,1995,1995,1995,0
20231102,132800,133038547,1995,1995,1995,1995,0
20231102,132700,133038547,1995,1995,1995,1995,0
20231102,132600,133038547,1995,1995,1995,1995,0
20231102,132500,133038547,1995,1995,1995,1995,0
20231102,132400,133038547,1995,1995,1995,1995,4
20231102,132300,133030567,1994,1994,1994,1994,0
20231102,132200,133030567,1994,1994,1994,1994,415
20231102,132100,132203057,1994,1994,1994,1994,0
20231102,132000,132203057,1994,1994,1994,1994,0
20231102,131900,132203057,1994,1994,1994,1994,0
20231102,131800,132203057,1994,1994,1994,1994,0
20231102,131700,132203057,1994,1994,1994,1994,0
20231102,131600,132203057,1994,1994,1994,1994,0
20231102,131500,132203057,1994,1994,1994,1994,0
20231102,131400,132203057,1994,1994,1994,1994,0
20231102,131300,132203057,1994,1994,1994,1994,0
20231102,131200,132203057,1994,1994,1994,1994,0
20231102,131100,132203057,1994,1994,1994,1994,7
20231102,131000,132189099,1994,1994,1994,1994,0
20231102,130900,132189099,1994,1994,1994,1994,0
20231102,130800,132189099,1994,1994,1994,1994,0
20231102,130700,132189099,1994,1994,1994,1994,0
20231102,130600,132189099,1994,1994,1994,1994,0
20231102,130500,132189099,1994,1994,1994,1994,0
20231102,130400,132189099,1994,1994,1994,1994,0
20231102,130300,132189099,1994,1994,1994,1994,35
20231102,130200,132119309,1991,1991,1991,1991,277
20231102,130100,131567802,1991,1991,1991,1991,0
20231102,130000,131567802,1991,1991,1991,1991,1723
20231102,125900,128137309,1993,1993,1993,1993,0
20231102,125800,128137309,1993,1993,1993,1993,0
20231102,125700,128137309,1993,1992,1993,1992,2086
20231102,125600,123980001,1992,1992,1992,1992,0
20231102,125500,123980001,1992,1992,1992,1992,0
20231102,125400,123980001,1992,1992,1992,1992,0
20231102,125300,123980001,1992,1992,1992,1992,0
20231102,125200,123980001,1992,1992,1992,1992,0
20231102,125100,123980001,1992,1992,1992,1992,1
20231102,125000,123978009,1992,1992,1992,1992,9
20231102,124900,123960081,1992,1992,1992,1992,0
20231102,124800,123960081,1992,1994,1994,1992,30
20231102,124700,123900291,1991,1991,1991,1991,0
20231102,124600,123900291,1991,1993,1993,1991,4100
20231102,124500,115736930,1993,1994,1999,1993,258
20231102,124400,115222056,1993,1993,1993,1993,457
20231102,124300,114311255,1993,1993,1994,1993,274
20231102,124200,113765160,1994,1991,1994,1991,302
20231102,124100,113163532,1988,1988,1988,1988,0
20231102,124000,113163532,1988,1988,1988,1988,0
20231102,123900,113163532,1988,1988,1988,1988,1700
20231102,123800,109783932,1988,1988,1988,1988,2
20231102,123700,109779956,1991,1991,1991,1991,44
20231102,123600,109692352,1991,1991,1991,1991,0
20231102,123500,109692352,1991,1991,1991,1991,0
20231102,123400,109692352,1991,1991,1991,1991,0
20231102,123300,109692352,1991,1991,1991,1991,0
20231102,123200,109692352,1991,1991,1991,1991,35
20231102,123100,109622667,1991,1991,1991,1991,0
20231102,123000,109622667,1991,1991,1991,1991,10
20231102,122900,109602757,1988,1988,1988,1988,0
20231102,122800,109602757,1988,1988,1988,1988,0
20231102,122700,109602757,1988,1988,1988,1988,0
20231102,122600,109602757,1988,1988,1988,1988,0
20231102,122500,109602757,1988,1988,1988,1988,0
20231102,122400,109602757,1988,1988,1988,1988,0
20231102,122300,109602757,1988,1988,1988,1988,0
20231102,122200,109602757,1988,1988,1988,1988,1900
20231102,122100,105825557,1989,1989,1989,1989,0
20231102,122000,105825557,1989,1989,1989,1989,948
20231102,121900,103939985,1990,1990,1990,1990,74
20231102,121800,103792725,1990,1990,1990,1990,0
20231102,121700,103792725,1990,1990,1990,1990,200
20231102,121600,103394725,1994,1994,1994,1994,0
20231102,121500,103394725,1994,1993,1994,1993,301
20231102,121400,102794713,1993,1993,1993,1993,0
20231102,121300,102794713,1993,1993,1993,1993,0
20231102,121200,102794713,1993,1993,1993,1993,1
20231102,121100,102792720,1988,1988,1988,1988,0
20231102,121000,102792720,1988,1988,1988,1988,0
20231102,120900,102792720,1988,1988,1988,1988,0
20231102,120800,102792720,1988,1988,1988,1988,0
20231102,120700,102792720,1988,1988,1988,1988,0
20231102,120600,102792720,1988,1988,1988,1988,0
20231102,120500,102792720,1988,1988,1988,1988,0
20231102,120400,102792720,1988,1989,1989,1988,88
20231102,120300,102617705,1994,1994,1994,1994,0
20231102,120200,102617705,1994,1994,1994,1994,0
20231102,120100,102617705,1994,1994,1994,1994,35
20231102,120000,102547915,1988,1988,1988,1988,0
20231102,115900,102547915,1988,1988,1988,1988,0
20231102,115800,102547915,1988,1988,1988,1988,0
20231102,115700,102547915,1988,1988,1988,1988,130
20231102,115600,102289475,1988,1988,1988,1988,1
20231102,115500,102287487,1988,1987,1988,1987,836
20231102,115400,100626066,1990,1990,1990,1990,0
20231102,115300,100626066,1990,1990,1990,1990,0
20231102,115200,100626066,1990,1990,1990,1990,0
20231102,115100,100626066,1990,1990,1990,1990,0
20231102,115000,100626066,1990,1990,1990,1990,1
20231102,114900,100624076,1988,1988,1988,1988,0
20231102,114800,100624076,1988,1988,1988,1988,0
20231102,114700,100624076,1988,1988,1988,1988,0
20231102,114600,100624076,1988,1988,1988,1988,500
20231102,114500,99630076,1988,1988,1988,1988,0
20231102,114400,99630076,1988,1988,1988,1988,0
20231102,114300,99630076,1988,1988,1988,1988,58
20231102,114200,99514772,1989,1990,1990,1989,497
20231102,114100,98525850,1990,1990,1990,1990,0
20231102,114000,98525850,1990,1990,1990,1990,0
20231102,113900,98525850,1990,1990,1990,1990,1
20231102,113800,98523860,1994,1994,1994,1994,0
20231102,113700,98523860,1994,1994,1994,1994,0
20231102,113600,98523860,1994,1994,1994,1994,0
20231102,113500,98523860,1994,1995,1995,1994,429
20231102,113400,97668428,1998,1998,1998,1998,0
20231102,113300,97668428,1998,1998,1998,1998,0
20231102,113200,97668428,1998,1998,1998,1998,0
20231102,113100,97668428,1998,1998,1998,1998,0
20231102,113000,97668428,1998,1998,1998,1998,35
20231102,112900,97598498,1995,1995,1995,1995,0
20231102,112800,97598498,1995,1995,1995,1995,0
20231102,112700,97598498,1995,1995,1995,1995,0
20231102,112600,97598498,1995,1996,1996,1995,300
20231102,112500,96999898,1995,1995,1995,1995,0
20231102,112400,96999898,1995,1995,1995,1995,0
20231102,112300,96999898,1995,1995,1995,1995,0
20231102,112200,96999898,1995,1995,1995,1995,0
20231102,112100,96999898,1995,1995,1995,1995,300
20231102,112000,96401398,1994,1994,1994,1994,0
20231102,111900,96401398,1994,1993,1994,1993,4000
20231102,111800,88425449,1994,1993,1994,1993,4001
20231102,111700,80451455,1994,1994,1994,1994,3900
20231102,111600,72674855,1991,1991,1991,1991,4000
20231102,111500,64710855,2005,1991,2005,1991,700
20231102,111400,63310820,1987,1993,1993,1987,6236
20231102,111300,50911091,1993,1993,1993,1993,0
20231102,111200,50911091,1993,1994,1994,1993,51
20231102,111100,50809447,1995,1995,1995,1995,0
20231102,111000,50809447,1995,1995,1995,1995,557
20231102,110900,49698232,2000,2000,2000,2000,0
20231102,110800,49698232,2000,2000,2000,2000,0
20231102,110700,49698232,2000,2000,2000,2000,0
20231102,110600,49698232,2000,2000,2000,2000,0
20231102,110500,49698232,2000,2000,2000,2000,0
20231102,110400,49698232,2000,2000,2000,2000,0
20231102,110300,49698232,2000,2000,2000,2000,0
20231102,110200,49698232,2000,2000,2000,2000,0
20231102,110100,49698232,2000,2000,2000,2000,0
20231102,110000,49698232,2000,2000,2000,2000,0
20231102,105900,49698232,2000,1999,2000,1999,36
20231102,105800,49626233,1999,1999,1999,1999,0
20231102,105700,49626233,1999,1999,1999,1999,0
20231102,105600,49626233,1999,1999,1999,1999,0
20231102,105500,49626233,1999,1999,1999,1999,0
20231102,105400,49626233,1999,1999,1999,1999,18
20231102,105300,49590251,1999,1999,1999,1999,50
20231102,105200,49490301,1999,1999,1999,1999,0
20231102,105100,49490301,1999,1999,1999,1999,100
20231102,105000,49290401,1998,1998,1998,1998,100
20231102,104900,49090601,1999,1999,1999,1999,0
20231102,104800,49090601,1999,1999,1999,1999,200
20231102,104700,48690801,2000,2000,2000,2000,0
20231102,104600,48690801,2000,2000,2000,2000,3
20231102,104500,48684801,2000,2000,2000,2000,0
20231102,104400,48684801,2000,2000,2000,2000,0
20231102,104300,48684801,2000,2000,2000,2000,1
20231102,104200,48682801,2000,2000,2000,2000,0
20231102,104100,48682801,2000,2000,2000,2000,0
20231102,104000,48682801,2000,2000,2000,2000,0
20231102,103900,48682801,2000,2000,2000,2000,0
20231102,103800,48682801,2000,2000,2000,2000,0
20231102,103700,48682801,2000,2000,2000,2000,0
20231102,103600,48682801,2000,2000,2000,2000,1
20231102,103500,48680801,1999,1999,1999,1999,0
20231102,103400,48680801,1999,1999,1999,1999,0
20231102,103300,48680801,1999,1999,1999,1999,217
20231102,103200,48247018,1999,1999,1999,1999,0
20231102,103100,48247018,1999,1999,1999,1999,1
20231102,103000,48245019,1999,1999,1999,1999,0
20231102,102900,48245019,1999,1999,1999,1999,0
20231102,102800,48245019,1999,1999,1999,1999,35
20231102,102700,48175054,1999,1999,1999,1999,0
20231102,102600,48175054,1999,1992,1999,1992,6000
20231102,102500,36187260,1993,1993,1993,1993,0
20231102,102400,36187260,1993,1993,1993,1993,0
20231102,102300,36187260,1993,1993,1993,1993,0
20231102,102200,36187260,1993,1993,1993,1993,0
20231102,102100,36187260,1993,1993,1993,1993,0
20231102,102000,36187260,1993,1993,1993,1993,30
20231102,101900,36127470,1993,1993,1993,1993,10
20231102,101800,36107540,1993,1993,1993,1993,1
20231102,101700,36105547,1992,1992,1992,1992,0
20231102,101600,36105547,1992,1992,1992,1992,0
20231102,101500,36105547,1992,1992,1992,1992,0
20231102,101400,36105547,1992,1992,1992,1992,0
20231102,101300,36105547,1992,1992,1992,1992,0
20231102,101200,36105547,1992,1992,1992,1992,0
20231102,101100,36105547,1992,1992,1992,1992,50
20231102,101000,36005947,1990,1990,1990,1990,0
20231102,100900,36005947,1990,1990,1990,1990,0
20231102,100800,36005947,1990,1990,1990,1990,5
20231102,100700,35995997,1990,1990,1990,1990,0
20231102,100600,35995997,1990,1990,1990,1990,0
20231102,100500,35995997,1990,1990,1990,1990,31
20231102,100400,35934307,1992,1992,1992,1992,0
20231102,100300,35934307,1992,1992,1992,1992,68
20231102,100200,35798851,1991,1991,1991,1991,0
20231102,100100,35798851,1991,1991,1991,1991,0
20231102,100000,35798851,1991,1991,1991,1991,0
20231102,095900,35798851,1991,1991,1991,1991,0
20231102,095800,35798851,1991,1991,1991,1991,0
20231102,095700,35798851,1991,1991,1991,1991,36
20231102,095600,35727175,1990,1990,1990,1990,1
20231102,095500,35725185,1989,1989,1989,1989,50
20231102,095400,35625735,1989,1989,1989,1989,0
20231102,095300,35625735,1989,1989,1989,1989,484
20231102,095200,34663059,1989,1989,1989,1989,239
20231102,095100,34187688,1989,1989,1989,1989,1000
20231102,095000,32198688,1990,1990,1990,1990,0
20231102,094900,32198688,1990,1990,1990,1990,0
20231102,094800,32198688,1990,1990,1990,1990,0
20231102,094700,32198688,1990,1990,1990,1990,0
20231102,094600,32198688,1990,1991,1991,1990,49
20231102,094500,32101173,1992,1992,1992,1992,0
20231102,094400,32101173,1992,1992,1992,1992,0
20231102,094300,32101173,1992,1992,1992,1992,0
20231102,094200,32101173,1992,1992,1992,1992,1
20231102,094100,32099181,1993,1993,1993,1993,0
20231102,094000,32099181,1993,1993,1993,1993,0
20231102,093900,32099181,1993,1993,1993,1993,0
20231102,093800,32099181,1993,1993,1993,1993,0
20231102,093700,32099181,1993,1993,1993,1993,0
20231102,093600,32099181,1993,1993,1993,1993,0
20231102,093500,32099181,1993,1993,1993,1993,0
20231102,093400,32099181,1993,1993,1993,1993,10
20231102,093300,32079251,1994,1994,1994,1994,0
20231102,093200,32079251,1994,1994,1994,1994,100
20231102,093100,31879851,1995,1995,1995,1995,0
20231102,093000,31879851,1995,1995,1995,1995,0
20231102,092900,31879851,1995,1995,1995,1995,0
20231102,092800,31879851,1995,1995,1995,1995,0
20231102,092700,31879851,1995,1995,1995,1995,39
20231102,092600,31802046,1992,1994,1994,1992,100
20231102,092500,31602760,1998,1998,1998,1998,0
20231102,092400,31602760,1998,1998,1998,1998,17
20231102,092300,31568794,1998,1998,1998,1998,183
20231102,092200,31203160,1997,1997,1997,1997,0
20231102,092100,31203160,1997,1997,1997,1997,0
20231102,092000,31203160,1997,1996,1997,1996,142
20231102,091900,30919670,1995,1995,1995,1995,412
20231102,091800,30097730,1996,1996,1996,1996,1
20231102,091700,30095734,1996,1994,1996,1994,1300
20231102,091600,27502604,1991,1994,1994,1991,400
20231102,091500,26705154,1996,1993,1996,1993,860
20231102,091400,24989948,1989,1990,1995,1989,1745
20231102,091300,21518313,1996,1989,1996,1989,3004
20231102,091200,15539804,1988,1988,1988,1988,147
20231102,091100,15247568,1988,1988,1988,1988,1
20231102,091000,15245580,1988,1988,1988,1988,235
20231102,090900,14778400,1988,1988,1988,1988,100
20231102,090800,14579600,1988,1988,1988,1988,0
20231102,090700,14579600,1988,1984,1988,1984,437
20231102,090600,13711584,1983,1983,1984,1983,708
20231102,090500,12307508,1983,1982,1983,1982,1239
20231102,090400,9851802,1981,1980,1981,1975,282
20231102,090300,9293725,1981,1980,1981,1980,41
20231102,090200,9212544,1982,1980,1982,1980,613
20231102,090100,7998042,1979,1975,1979,1975,620
20231102,090000,6772901,1974,1967,1974,1967,3442