KissMeData/215380/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203700,112832242,1997,1997,1997,1997,651
20231102,203600,112832242,1997,1997,1997,1997,0
20231102,203500,112832242,1997,1997,1997,1997,0
20231102,203400,112832242,1997,1997,1997,1997,0
20231102,203300,112832242,1997,1997,1997,1997,0
20231102,203200,112832242,1997,1997,1997,1997,0
20231102,203100,112832242,1997,1997,1997,1997,0
20231102,203000,112832242,1997,1997,1997,1997,0
20231102,202900,112832242,1997,1997,1997,1997,0
20231102,202800,112832242,1997,1997,1997,1997,0
20231102,202700,112832242,1997,1997,1997,1997,0
20231102,202600,112832242,1997,1997,1997,1997,0
20231102,202500,112832242,1997,1997,1997,1997,0
20231102,202400,112832242,1997,1997,1997,1997,0
20231102,202300,112832242,1997,1997,1997,1997,0
20231102,202200,112832242,1997,1997,1997,1997,0
20231102,202100,112832242,1997,1997,1997,1997,0
20231102,202000,112832242,1997,1997,1997,1997,0
20231102,201900,112832242,1997,1997,1997,1997,0
20231102,201800,112832242,1997,1997,1997,1997,0
20231102,201700,112832242,1997,1997,1997,1997,0
20231102,201600,112832242,1997,1997,1997,1997,0
20231102,201500,112832242,1997,1997,1997,1997,0
20231102,201400,112832242,1997,1997,1997,1997,0
20231102,201300,112832242,1997,1997,1997,1997,0
20231102,201200,112832242,1997,1997,1997,1997,0
20231102,201100,112832242,1997,1997,1997,1997,0
20231102,201000,112832242,1997,1997,1997,1997,0
20231102,200900,112832242,1997,1997,1997,1997,0
20231102,200800,112832242,1997,1997,1997,1997,0
20231102,200700,112832242,1997,1997,1997,1997,651
20231102,200600,112832242,1997,1997,1997,1997,0
20231102,200500,112832242,1997,1997,1997,1997,0
20231102,200400,112832242,1997,1997,1997,1997,0
20231102,200300,112832242,1997,1997,1997,1997,0
20231102,200200,112832242,1997,1997,1997,1997,0
20231102,200100,112832242,1997,1997,1997,1997,0
20231102,200000,112832242,1997,1997,1997,1997,0
20231102,195900,112832242,1997,1997,1997,1997,0
20231102,195800,112832242,1997,1997,1997,1997,0
20231102,195700,112832242,1997,1997,1997,1997,0
20231102,195600,112832242,1997,1997,1997,1997,0
20231102,195500,112832242,1997,1997,1997,1997,0
20231102,195400,112832242,1997,1997,1997,1997,0
20231102,195300,112832242,1997,1997,1997,1997,0
20231102,195200,112832242,1997,1997,1997,1997,0
20231102,195100,112832242,1997,1997,1997,1997,0
20231102,195000,112832242,1997,1997,1997,1997,0
20231102,194900,112832242,1997,1997,1997,1997,0
20231102,194800,112832242,1997,1997,1997,1997,0
20231102,194700,112832242,1997,1997,1997,1997,0
20231102,194600,112832242,1997,1997,1997,1997,0
20231102,194500,112832242,1997,1997,1997,1997,0
20231102,194400,112832242,1997,1997,1997,1997,0
20231102,194300,112832242,1997,1997,1997,1997,0
20231102,194200,112832242,1997,1997,1997,1997,0
20231102,194100,112832242,1997,1997,1997,1997,0
20231102,194000,112832242,1997,1997,1997,1997,0
20231102,193900,112832242,1997,1997,1997,1997,0
20231102,193800,112832242,1997,1997,1997,1997,0
20231102,193700,112832242,1997,1997,1997,1997,651
20231102,193600,112832242,1997,1997,1997,1997,0
20231102,193500,112832242,1997,1997,1997,1997,0
20231102,193400,112832242,1997,1997,1997,1997,0
20231102,193300,112832242,1997,1997,1997,1997,0
20231102,193200,112832242,1997,1997,1997,1997,0
20231102,193100,112832242,1997,1997,1997,1997,0
20231102,193000,112832242,1997,1997,1997,1997,0
20231102,192900,112832242,1997,1997,1997,1997,0
20231102,192800,112832242,1997,1997,1997,1997,0
20231102,192700,112832242,1997,1997,1997,1997,0
20231102,192600,112832242,1997,1997,1997,1997,0
20231102,192500,112832242,1997,1997,1997,1997,0
20231102,192400,112832242,1997,1997,1997,1997,0
20231102,192300,112832242,1997,1997,1997,1997,0
20231102,192200,112832242,1997,1997,1997,1997,0
20231102,192100,112832242,1997,1997,1997,1997,0
20231102,192000,112832242,1997,1997,1997,1997,0
20231102,191900,112832242,1997,1997,1997,1997,0
20231102,191800,112832242,1997,1997,1997,1997,0
20231102,191700,112832242,1997,1997,1997,1997,0
20231102,191600,112832242,1997,1997,1997,1997,0
20231102,191500,112832242,1997,1997,1997,1997,0
20231102,191400,112832242,1997,1997,1997,1997,0
20231102,191300,112832242,1997,1997,1997,1997,0
20231102,191200,112832242,1997,1997,1997,1997,0
20231102,191100,112832242,1997,1997,1997,1997,0
20231102,191000,112832242,1997,1997,1997,1997,0
20231102,190900,112832242,1997,1997,1997,1997,0
20231102,190800,112832242,1997,1997,1997,1997,0
20231102,190700,112832242,1997,1997,1997,1997,651
20231102,190600,112832242,1997,1997,1997,1997,0
20231102,190500,112832242,1997,1997,1997,1997,0
20231102,190400,112832242,1997,1997,1997,1997,0
20231102,190300,112832242,1997,1997,1997,1997,0
20231102,190200,112832242,1997,1997,1997,1997,0
20231102,190100,112832242,1997,1997,1997,1997,0
20231102,190000,112832242,1997,1997,1997,1997,0
20231102,185900,112832242,1997,1997,1997,1997,0
20231102,185800,112832242,1997,1997,1997,1997,0
20231102,185700,112832242,1997,1997,1997,1997,0
20231102,185600,112832242,1997,1997,1997,1997,0
20231102,185500,112832242,1997,1997,1997,1997,0
20231102,185400,112832242,1997,1997,1997,1997,0
20231102,185300,112832242,1997,1997,1997,1997,0
20231102,185200,112832242,1997,1997,1997,1997,0
20231102,185100,112832242,1997,1997,1997,1997,0
20231102,185000,112832242,1997,1997,1997,1997,0
20231102,184900,112832242,1997,1997,1997,1997,0
20231102,184800,112832242,1997,1997,1997,1997,0
20231102,184700,112832242,1997,1997,1997,1997,0
20231102,184600,112832242,1997,1997,1997,1997,0
20231102,184500,112832242,1997,1997,1997,1997,0
20231102,184400,112832242,1997,1997,1997,1997,0
20231102,184300,112832242,1997,1997,1997,1997,0
20231102,184200,112832242,1997,1997,1997,1997,0
20231102,184100,112832242,1997,1997,1997,1997,0
20231102,184000,112832242,1997,1997,1997,1997,0
20231102,183900,112832242,1997,1997,1997,1997,0
20231102,183800,112832242,1997,1997,1997,1997,0
20231102,183700,112832242,1997,1997,1997,1997,651
20231102,183600,112832242,1997,1997,1997,1997,0
20231102,183500,112832242,1997,1997,1997,1997,0
20231102,183400,112832242,1997,1997,1997,1997,0
20231102,183300,112832242,1997,1997,1997,1997,0
20231102,183200,112832242,1997,1997,1997,1997,0
20231102,183100,112832242,1997,1997,1997,1997,0
20231102,183000,112832242,1997,1997,1997,1997,0
20231102,182900,112832242,1997,1997,1997,1997,0
20231102,182800,112832242,1997,1997,1997,1997,0
20231102,182700,112832242,1997,1997,1997,1997,0
20231102,182600,112832242,1997,1997,1997,1997,0
20231102,182500,112832242,1997,1997,1997,1997,0
20231102,182400,112832242,1997,1997,1997,1997,0
20231102,182300,112832242,1997,1997,1997,1997,0
20231102,182200,112832242,1997,1997,1997,1997,0
20231102,182100,112832242,1997,1997,1997,1997,0
20231102,182000,112832242,1997,1997,1997,1997,0
20231102,181900,112832242,1997,1997,1997,1997,0
20231102,181800,112832242,1997,1997,1997,1997,0
20231102,181700,112832242,1997,1997,1997,1997,0
20231102,181600,112832242,1997,1997,1997,1997,0
20231102,181500,112832242,1997,1997,1997,1997,0
20231102,181400,112832242,1997,1997,1997,1997,0
20231102,181300,112832242,1997,1997,1997,1997,0
20231102,181200,112832242,1997,1997,1997,1997,0
20231102,181100,112832242,1997,1997,1997,1997,0
20231102,181000,112832242,1997,1997,1997,1997,0
20231102,180900,112832242,1997,1997,1997,1997,0
20231102,180800,112832242,1997,1997,1997,1997,0
20231102,180700,112832242,1997,1997,1997,1997,651
20231102,180600,112832242,1997,1997,1997,1997,0
20231102,180500,112832242,1997,1997,1997,1997,0
20231102,180400,112832242,1997,1997,1997,1997,0
20231102,180300,112832242,1997,1997,1997,1997,0
20231102,180200,112832242,1997,1997,1997,1997,0
20231102,180100,112832242,1997,1997,1997,1997,0
20231102,180000,112832242,1997,1997,1997,1997,0
20231102,175900,112832242,1997,1997,1997,1997,0
20231102,175800,112832242,1997,1997,1997,1997,0
20231102,175700,112832242,1997,1997,1997,1997,0
20231102,175600,112832242,1997,1997,1997,1997,0
20231102,175500,112832242,1997,1997,1997,1997,0
20231102,175400,112832242,1997,1997,1997,1997,0
20231102,175300,112832242,1997,1997,1997,1997,0
20231102,175200,112832242,1997,1997,1997,1997,0
20231102,175100,112832242,1997,1997,1997,1997,0
20231102,175000,112832242,1997,1997,1997,1997,0
20231102,174900,112832242,1997,1997,1997,1997,0
20231102,174800,112832242,1997,1997,1997,1997,0
20231102,174700,112832242,1997,1997,1997,1997,0
20231102,174600,112832242,1997,1997,1997,1997,0
20231102,174500,112832242,1997,1997,1997,1997,0
20231102,174400,112832242,1997,1997,1997,1997,0
20231102,174300,112832242,1997,1997,1997,1997,0
20231102,174200,112832242,1997,1997,1997,1997,0
20231102,174100,112832242,1997,1997,1997,1997,0
20231102,174000,112832242,1997,1997,1997,1997,0
20231102,173900,112832242,1997,1997,1997,1997,0
20231102,173800,112832242,1997,1997,1997,1997,0
20231102,173700,112832242,1997,1997,1997,1997,651
20231102,173600,112832242,1997,1997,1997,1997,0
20231102,173500,112832242,1997,1997,1997,1997,0
20231102,173400,112832242,1997,1997,1997,1997,0
20231102,173300,112832242,1997,1997,1997,1997,0
20231102,173200,112832242,1997,1997,1997,1997,0
20231102,173100,112832242,1997,1997,1997,1997,0
20231102,173000,112832242,1997,1997,1997,1997,0
20231102,172900,112832242,1997,1997,1997,1997,0
20231102,172800,112832242,1997,1997,1997,1997,0
20231102,172700,112832242,1997,1997,1997,1997,0
20231102,172600,112832242,1997,1997,1997,1997,0
20231102,172500,112832242,1997,1997,1997,1997,0
20231102,172400,112832242,1997,1997,1997,1997,0
20231102,172300,112832242,1997,1997,1997,1997,0
20231102,172200,112832242,1997,1997,1997,1997,0
20231102,172100,112832242,1997,1997,1997,1997,0
20231102,172000,112832242,1997,1997,1997,1997,0
20231102,171900,112832242,1997,1997,1997,1997,0
20231102,171800,112832242,1997,1997,1997,1997,0
20231102,171700,112832242,1997,1997,1997,1997,0
20231102,171600,112832242,1997,1997,1997,1997,0
20231102,171500,112832242,1997,1997,1997,1997,0
20231102,171400,112832242,1997,1997,1997,1997,0
20231102,171300,112832242,1997,1997,1997,1997,0
20231102,171200,112832242,1997,1997,1997,1997,0
20231102,171100,112832242,1997,1997,1997,1997,0
20231102,171000,112832242,1997,1997,1997,1997,0
20231102,170900,112832242,1997,1997,1997,1997,0
20231102,170800,112832242,1997,1997,1997,1997,0
20231102,170700,112832242,1997,1997,1997,1997,651
20231102,170600,112832242,1997,1997,1997,1997,0
20231102,170500,112832242,1997,1997,1997,1997,0
20231102,170400,112832242,1997,1997,1997,1997,0
20231102,170300,112832242,1997,1997,1997,1997,0
20231102,170200,112832242,1997,1997,1997,1997,0
20231102,170100,112832242,1997,1997,1997,1997,0
20231102,170000,112832242,1997,1997,1997,1997,0
20231102,165900,112832242,1997,1997,1997,1997,0
20231102,165800,112832242,1997,1997,1997,1997,0
20231102,165700,112832242,1997,1997,1997,1997,0
20231102,165600,112832242,1997,1997,1997,1997,0
20231102,165500,112832242,1997,1997,1997,1997,0
20231102,165400,112832242,1997,1997,1997,1997,0
20231102,165300,112832242,1997,1997,1997,1997,0
20231102,165200,112832242,1997,1997,1997,1997,0
20231102,165100,112832242,1997,1997,1997,1997,0
20231102,165000,112832242,1997,1997,1997,1997,0
20231102,164900,112832242,1997,1997,1997,1997,0
20231102,164800,112832242,1997,1997,1997,1997,0
20231102,164700,112832242,1997,1997,1997,1997,0
20231102,164600,112832242,1997,1997,1997,1997,0
20231102,164500,112832242,1997,1997,1997,1997,0
20231102,164400,112832242,1997,1997,1997,1997,0
20231102,164300,112832242,1997,1997,1997,1997,0
20231102,164200,112832242,1997,1997,1997,1997,0
20231102,164100,112832242,1997,1997,1997,1997,0
20231102,164000,112832242,1997,1997,1997,1997,0
20231102,163900,112832242,1997,1997,1997,1997,0
20231102,163800,112832242,1997,1997,1997,1997,0
20231102,163700,112832242,1997,1997,1997,1997,651
20231102,163600,112832242,1997,1997,1997,1997,0
20231102,163500,112832242,1997,1997,1997,1997,0
20231102,163400,112832242,1997,1997,1997,1997,0
20231102,163300,112832242,1997,1997,1997,1997,0
20231102,163200,112832242,1997,1997,1997,1997,0
20231102,163100,112832242,1997,1997,1997,1997,0
20231102,163000,112832242,1997,1997,1997,1997,0
20231102,162900,112832242,1997,1997,1997,1997,0
20231102,162800,112832242,1997,1997,1997,1997,0
20231102,162700,112832242,1997,1997,1997,1997,0
20231102,162600,112832242,1997,1997,1997,1997,0
20231102,162500,112832242,1997,1997,1997,1997,0
20231102,162400,112832242,1997,1997,1997,1997,0
20231102,162300,112832242,1997,1997,1997,1997,0
20231102,162200,112832242,1997,1997,1997,1997,0
20231102,162100,112832242,1997,1997,1997,1997,0
20231102,162000,112832242,1997,1997,1997,1997,0
20231102,161900,112832242,1997,1997,1997,1997,0
20231102,161800,112832242,1997,1997,1997,1997,0
20231102,161700,112832242,1997,1997,1997,1997,0
20231102,161600,112832242,1997,1997,1997,1997,0
20231102,161500,112832242,1997,1997,1997,1997,0
20231102,161400,112832242,1997,1997,1997,1997,0
20231102,161300,112832242,1997,1997,1997,1997,0
20231102,161200,112832242,1997,1997,1997,1997,0
20231102,161100,112832242,1997,1997,1997,1997,0
20231102,161000,112832242,1997,1997,1997,1997,0
20231102,160900,112832242,1997,1997,1997,1997,0
20231102,160800,112832242,1997,1997,1997,1997,0
20231102,160700,112832242,1997,1997,1997,1997,651
20231102,160600,112832242,1997,1997,1997,1997,0
20231102,160500,112832242,1997,1997,1997,1997,0
20231102,160400,112832242,1997,1997,1997,1997,0
20231102,160300,112832242,1997,1997,1997,1997,0
20231102,160200,112832242,1997,1997,1997,1997,0
20231102,160100,112832242,1997,1997,1997,1997,0
20231102,160000,112832242,1997,1997,1997,1997,0
20231102,155900,112832242,1997,1997,1997,1997,0
20231102,155800,112832242,1997,1997,1997,1997,0
20231102,155700,112832242,1997,1997,1997,1997,0
20231102,155600,112832242,1997,1997,1997,1997,0
20231102,155500,112832242,1997,1997,1997,1997,0
20231102,155400,112832242,1997,1997,1997,1997,0
20231102,155300,112832242,1997,1997,1997,1997,0
20231102,155200,112832242,1997,1997,1997,1997,0
20231102,155100,112832242,1997,1997,1997,1997,0
20231102,155000,112832242,1997,1997,1997,1997,0
20231102,154900,112832242,1997,1997,1997,1997,0
20231102,154800,112832242,1997,1997,1997,1997,0
20231102,154700,112832242,1997,1997,1997,1997,0
20231102,154600,112832242,1997,1997,1997,1997,0
20231102,154500,112832242,1997,1997,1997,1997,0
20231102,154400,112832242,1997,1997,1997,1997,0
20231102,154300,112832242,1997,1997,1997,1997,0
20231102,154200,112832242,1997,1997,1997,1997,0
20231102,154100,112832242,1997,1997,1997,1997,0
20231102,154000,112832242,1997,1997,1997,1997,0
20231102,153900,112832242,1997,1997,1997,1997,0
20231102,153800,112832242,1997,1997,1997,1997,0
20231102,153700,112832242,1997,1997,1997,1997,651
20231102,153600,112832242,1997,1997,1997,1997,0
20231102,153500,112832242,1997,1997,1997,1997,0
20231102,153400,112832242,1997,1997,1997,1997,0
20231102,153300,112832242,1997,1997,1997,1997,0
20231102,153200,112832242,1997,1997,1997,1997,0
20231102,153100,112832242,1997,1997,1997,1997,0
20231102,153000,112832242,1997,1997,1997,1997,651
20231102,152900,111532195,2000,2000,2000,2000,0
20231102,152800,111532195,2000,2000,2000,2000,0
20231102,152700,111532195,2000,2000,2000,2000,0
20231102,152600,111532195,2000,2000,2000,2000,0
20231102,152500,111532195,2000,2000,2000,2000,0
20231102,152400,111532195,2000,2000,2000,2000,0
20231102,152300,111532195,2000,2000,2000,2000,0
20231102,152200,111532195,2000,2000,2000,2000,0
20231102,152100,111532195,2000,2000,2000,2000,0
20231102,152000,111532195,2000,2000,2000,2000,0
20231102,151900,111532195,2000,2000,2000,2000,1
20231102,151800,111530195,2000,2000,2000,2000,4
20231102,151700,111522195,2000,2000,2000,2000,3
20231102,151600,111516195,2000,1999,2000,1998,135
20231102,151500,111246353,2000,2000,2000,2000,3
20231102,151400,111240353,2000,2000,2000,2000,3
20231102,151300,111234353,2000,1998,2000,1998,5
20231102,151200,111224355,2000,2000,2000,2000,3
20231102,151100,111218355,2000,2000,2000,2000,4
20231102,151000,111210355,2000,2000,2000,2000,3
20231102,150900,111204355,2000,1998,2000,1998,4
20231102,150800,111196357,2000,2005,2005,1998,374
20231102,150700,110449055,2005,2000,2005,2000,3
20231102,150600,110443050,2000,2000,2000,2000,4
20231102,150500,110435050,1999,2005,2005,1999,18
20231102,150400,110399050,2005,2005,2005,2005,3
20231102,150300,110393035,2005,2005,2005,2005,4
20231102,150200,110385015,2005,1999,2005,1999,90
20231102,150100,110205087,2005,2005,2005,2005,3
20231102,150000,110199072,2005,1999,2005,1999,2129
20231102,145900,105943177,2005,2005,2005,2005,3
20231102,145800,105937162,1999,2005,2005,1999,223
20231102,145700,105491361,2005,2005,2005,2005,3
20231102,145600,105485346,2005,2005,2005,2005,3
20231102,145500,105479331,1999,2005,2005,1999,6
20231102,145400,105467307,1999,2005,2005,1999,89
20231102,145300,105289378,2010,2000,2010,2000,726
20231102,145200,103836278,1999,2000,2000,1999,385
20231102,145100,103066279,2010,2000,2010,2000,1003
20231102,145000,101060249,2000,2010,2010,2000,1004
20231102,144900,99052209,2000,2010,2010,2000,1003
20231102,144800,97046179,2010,2010,2010,2010,4
20231102,144700,97038139,2010,2010,2010,2010,3
20231102,144600,97032109,2010,2010,2010,2010,366
20231102,144500,96296449,2010,2010,2010,2010,75
20231102,144400,96145699,2010,2010,2010,2010,3
20231102,144300,96139669,2015,2015,2015,2015,3
20231102,144200,96133624,2015,2015,2015,2015,4
20231102,144100,96125564,2015,2015,2015,2015,3
20231102,144000,96119519,2015,2015,2015,2015,4
20231102,143900,96111459,2015,2015,2015,2015,3
20231102,143800,96105414,2000,2015,2015,2000,574
20231102,143700,94956774,2015,2015,2015,2015,4
20231102,143600,94948714,2015,2015,2015,2015,3
20231102,143500,94942669,2015,2015,2015,2015,4
20231102,143400,94934609,2015,2015,2015,2015,3
20231102,143300,94928564,2015,2015,2015,2015,3
20231102,143200,94922519,2015,2015,2015,2015,4
20231102,143100,94914459,2015,2015,2015,2015,53
20231102,143000,94807664,2010,2010,2010,2010,488
20231102,142900,93826784,2010,2010,2010,2010,4
20231102,142800,93818744,2010,2010,2010,2010,168
20231102,142700,93481064,2010,2010,2010,2010,24
20231102,142600,93432824,2010,2000,2010,2000,206
20231102,142500,93020794,2010,2010,2010,2010,202
20231102,142400,92614774,2010,2010,2010,2010,449
20231102,142300,91712284,2010,2010,2010,2010,3
20231102,142200,91706254,2010,2010,2010,2010,4
20231102,142100,91698214,2010,2010,2010,2010,53
20231102,142000,91591684,2010,2010,2010,2010,3
20231102,141900,91585654,2010,2010,2010,2010,4
20231102,141800,91577614,2005,2005,2005,2005,767
20231102,141700,90039779,2005,2005,2005,2005,54
20231102,141600,89931509,2005,2000,2005,2000,225
20231102,141500,89481494,1999,1999,1999,1999,70
20231102,141400,89341564,2000,1998,2000,1998,1141
20231102,141300,87060688,1999,1999,1999,1999,3
20231102,141200,87054691,1998,1999,1999,1998,4
20231102,141100,87046696,1999,1999,1999,1999,4
20231102,141000,87038700,1999,1999,1999,1999,3
20231102,140900,87032703,1999,1999,1999,1999,4
20231102,140800,87024707,1999,1999,1999,1999,3
20231102,140700,87018710,1999,1999,1999,1999,3
20231102,140600,87012713,1999,1999,1999,1999,4
20231102,140500,87004717,1999,1999,1999,1999,3
20231102,140400,86998720,1999,1999,1999,1999,4
20231102,140300,86990724,1999,1998,1999,1998,233
20231102,140200,86525187,1998,1998,1998,1998,53
20231102,140100,86419293,1998,1998,1998,1998,4
20231102,140000,86411301,1998,1998,1998,1998,3
20231102,135900,86405307,1998,1998,1998,1998,4
20231102,135800,86397315,1997,1997,1997,1997,63
20231102,135700,86271504,1997,1997,1997,1997,3
20231102,135600,86265513,1998,1997,1998,1997,4
20231102,135500,86257523,1994,1998,1998,1994,326
20231102,135400,85607464,1998,1998,1998,1998,3
20231102,135300,85601470,1998,1998,1998,1998,4
20231102,135200,85593478,1998,1998,1998,1998,3
20231102,135100,85587484,1998,1998,1998,1998,207
20231102,135000,85173898,1998,1998,1998,1998,3
20231102,134900,85167904,1998,1998,1998,1998,3
20231102,134800,85161910,1998,1998,1998,1998,5
20231102,134700,85151920,1998,1998,1998,1998,13
20231102,134600,85125946,1998,1998,1998,1998,4
20231102,134500,85117954,1998,1998,1998,1998,3
20231102,134400,85111960,1998,1997,1998,1997,3
20231102,134300,85105967,1998,1997,1998,1994,33
20231102,134200,85040120,1997,1997,1997,1997,3
20231102,134100,85034129,1997,1997,1997,1994,141
20231102,134000,84752855,1998,1998,1998,1998,4
20231102,133900,84744863,1998,1997,1998,1997,33
20231102,133800,84678949,1998,1998,1998,1998,4
20231102,133700,84670957,1998,1998,1998,1998,3
20231102,133600,84664963,1998,1998,1998,1998,3
20231102,133500,84658969,1998,1998,1998,1998,4
20231102,133400,84650977,1998,1998,1998,1998,3
20231102,133300,84644983,1998,1998,1998,1998,4
20231102,133200,84636991,1998,1998,1998,1998,3
20231102,133100,84630997,1998,1998,1998,1998,3
20231102,133000,84625003,1998,1998,1998,1998,4
20231102,132900,84617011,1998,1998,1998,1998,169
20231102,132800,84279349,1998,1998,1998,1998,4
20231102,132700,84271357,1998,1998,1998,1998,3
20231102,132600,84265363,2000,1999,2000,1999,3
20231102,132500,84259365,1999,1999,1999,1999,6
20231102,132400,84247371,1999,1999,1999,1999,3
20231102,132300,84241374,1999,1999,1999,1999,3
20231102,132200,84235377,1999,1999,1999,1999,4
20231102,132100,84227381,1999,1999,1999,1999,5
20231102,132000,84217386,1999,1999,1999,1999,4
20231102,131900,84209390,1999,1999,1999,1999,3
20231102,131800,84203393,1998,1998,1998,1998,3
20231102,131700,84197399,1997,1997,1997,1997,4
20231102,131600,84189411,1995,2000,2000,1995,4
20231102,131500,84181416,2000,2000,2000,2000,4
20231102,131400,84173416,1996,2000,2000,1996,103
20231102,131300,83967699,2000,2000,2000,2000,5
20231102,131200,83957699,2000,2000,2000,2000,4
20231102,131100,83949699,2000,2000,2000,2000,3
20231102,131000,83943699,2000,2000,2000,2000,3
20231102,130900,83937699,2000,2000,2000,2000,4
20231102,130800,83929699,2000,2000,2000,2000,3
20231102,130700,83923699,2000,2000,2000,2000,6
20231102,130600,83911699,2000,2000,2000,2000,3
20231102,130500,83905699,2000,2000,2000,2000,3
20231102,130400,83899699,2000,2000,2000,2000,4
20231102,130300,83891699,2000,1999,2000,1999,6
20231102,130200,83879701,2000,2000,2000,2000,4
20231102,130100,83871701,2000,2000,2000,2000,3
20231102,130000,83865701,2000,2000,2000,2000,3
20231102,125900,83859701,2000,2000,2000,2000,4
20231102,125800,83851701,2000,2000,2000,2000,3
20231102,125700,83845701,2000,2000,2000,2000,4
20231102,125600,83837701,2000,2000,2000,2000,3
20231102,125500,83831701,2010,2000,2010,2000,649
20231102,125400,82533671,2000,2000,2010,2000,1070
20231102,125300,80393421,1999,1999,2000,1999,528
20231102,125200,79337946,2000,2005,2005,2000,467
20231102,125100,78403931,2010,2010,2010,2010,504
20231102,125000,77390891,2010,2010,2010,2010,3
20231102,124900,77384861,2010,2010,2010,2010,4
20231102,124800,77376821,2005,2005,2005,2005,6
20231102,124700,77364791,2005,2005,2005,2005,64
20231102,124600,77236471,2005,1999,2005,1999,1249
20231102,124500,74735227,1999,1993,1999,1993,4365
20231102,124400,66029388,1993,1993,1993,1993,4
20231102,124300,66021416,1993,1993,1993,1993,103
20231102,124200,65816137,1993,1993,1993,1993,3
20231102,124100,65810158,1992,1993,1993,1992,6
20231102,124000,65798202,1993,1993,1993,1993,3
20231102,123900,65792223,1993,1993,1993,1993,28
20231102,123800,65736419,1993,1993,1993,1993,3
20231102,123700,65730440,1993,1993,1993,1993,3
20231102,123600,65724461,1986,1993,1993,1986,23
20231102,123500,65678755,1993,1992,1993,1992,500
20231102,123400,64682355,1992,1992,1992,1992,3
20231102,123300,64676379,1992,1992,1992,1992,4
20231102,123200,64668411,1992,1992,1992,1992,3
20231102,123100,64662435,1992,1992,1992,1992,4
20231102,123000,64654467,1992,1992,1992,1992,3
20231102,122900,64648491,1992,1992,1992,1992,4
20231102,122800,64640523,1992,1992,1992,1992,4
20231102,122700,64632555,1992,1992,1992,1992,3
20231102,122600,64626579,1986,1992,1992,1986,5
20231102,122500,64616625,1992,1992,1992,1992,3
20231102,122400,64610649,1992,1992,1992,1992,3
20231102,122300,64604673,1992,1992,1992,1992,4
20231102,122200,64596705,1992,1992,1992,1992,3
20231102,122100,64590729,1992,1992,1992,1992,3
20231102,122000,64584753,1992,1992,1992,1992,19
20231102,121900,64546905,1992,1992,1992,1992,3
20231102,121800,64540929,1992,1992,1992,1992,4
20231102,121700,64532961,1992,1992,1992,1992,3
20231102,121600,64526985,1992,1992,1992,1992,3
20231102,121500,64521009,1992,1992,1992,1992,4
20231102,121400,64513041,1992,1992,1992,1992,41
20231102,121300,64431369,1992,1992,1992,1992,4
20231102,121200,64423401,1992,1992,1992,1992,14
20231102,121100,64395513,1992,1992,1992,1992,14
20231102,121000,64367625,1991,1991,1991,1991,277
20231102,120900,63816118,1991,1990,1991,1990,160
20231102,120800,63497707,1990,1990,1990,1990,4
20231102,120700,63489747,1990,1990,1990,1990,3
20231102,120600,63483777,1990,1990,1990,1990,3
20231102,120500,63477807,1990,1990,1990,1990,4
20231102,120400,63469847,1990,1990,1990,1990,53
20231102,120300,63364377,1990,1990,1990,1990,554
20231102,120200,62261917,1990,1990,1990,1990,4
20231102,120100,62253957,1990,1990,1990,1990,3
20231102,120000,62247987,1984,1990,1990,1984,8
20231102,115900,62232091,1990,1990,1990,1990,3
20231102,115800,62226121,1990,1990,1990,1990,3
20231102,115700,62220151,1990,1990,1990,1990,4
20231102,115600,62212191,1990,1990,1990,1990,3
20231102,115500,62206221,1990,1990,1990,1990,4
20231102,115400,62198261,1990,1990,1990,1990,3
20231102,115300,62192291,1990,1990,1990,1990,3
20231102,115200,62186321,1990,1990,1990,1990,6
20231102,115100,62174381,1990,1990,1990,1990,3
20231102,115000,62168411,1990,1990,1990,1990,3
20231102,114900,62162441,1990,1990,1990,1990,4
20231102,114800,62154481,1990,1990,1990,1990,3
20231102,114700,62148511,1984,1990,1990,1984,201
20231102,114600,61749703,1990,1990,1990,1990,3
20231102,114500,61743733,1990,1990,1990,1990,640
20231102,114400,60470133,1990,1990,1990,1990,4
20231102,114300,60462173,1990,1989,1990,1989,3
20231102,114200,60456204,1989,1989,1989,1989,4
20231102,114100,60448248,1989,1989,1989,1989,3
20231102,114000,60442281,1989,1989,1989,1989,3
20231102,113900,60436314,1989,1989,1989,1989,4
20231102,113800,60428358,1989,1989,1989,1989,3
20231102,113700,60422391,1989,1989,1989,1989,4
20231102,113600,60414435,1989,1989,1989,1989,3
20231102,113500,60408468,1989,1989,1989,1989,3
20231102,113400,60402501,1989,1989,1989,1989,4
20231102,113300,60394545,1989,1989,1989,1989,144
20231102,113200,60108129,1989,1989,1989,1989,3
20231102,113100,60102162,1989,1989,1989,1989,4
20231102,113000,60094206,1989,1989,1989,1989,3
20231102,112900,60088239,1989,1989,1989,1989,4
20231102,112800,60080283,1989,1989,1989,1989,3
20231102,112700,60074316,1989,1989,1989,1989,3
20231102,112600,60068349,1989,1989,1989,1989,4
20231102,112500,60060393,1989,1989,1989,1989,3
20231102,112400,60054426,1985,1985,1985,1985,4
20231102,112300,60046486,1985,1985,1985,1985,3
20231102,112200,60040531,1985,1985,1985,1985,3
20231102,112100,60034576,1985,1985,1985,1985,4
20231102,112000,60026636,1985,1989,1990,1985,479
20231102,111900,59074782,1989,1989,1989,1989,4
20231102,111800,59066826,1989,1989,1989,1989,229
20231102,111700,58611345,1989,1989,1989,1989,4
20231102,111600,58603389,1989,1989,1989,1989,4
20231102,111500,58595433,1989,1989,1989,1989,3
20231102,111400,58589466,1989,1989,1989,1989,3
20231102,111300,58583499,1985,1985,1985,1985,81
20231102,111200,58422714,1985,1985,1985,1985,3
20231102,111100,58416759,1985,1985,1985,1985,4
20231102,111000,58408819,1985,1983,1985,1983,264
20231102,110900,57885147,1983,1983,1983,1983,3
20231102,110800,57879198,1983,1983,1983,1983,4
20231102,110700,57871266,1983,1983,1983,1983,4
20231102,110600,57863334,1983,1980,1983,1980,5
20231102,110500,57853422,1983,1982,1983,1980,103
20231102,110400,57649357,1982,1982,1982,1982,445
20231102,110300,56767367,1982,1982,1982,1982,4
20231102,110200,56759439,1982,1982,1982,1982,3
20231102,110100,56753493,1982,1982,1982,1982,3
20231102,110000,56747547,1983,1980,1985,1980,505
20231102,105900,55747624,1976,1983,1983,1976,392
20231102,105800,54973011,1983,1983,1983,1983,7
20231102,105700,54959130,1978,1983,1985,1978,750
20231102,105600,53475593,1989,1989,1989,1989,5
20231102,105500,53465648,1989,1985,1989,1985,4
20231102,105400,53457696,1989,1989,1989,1989,4
20231102,105300,53449740,1979,1990,1990,1979,18
20231102,105200,53414060,1990,1985,1990,1985,3
20231102,105100,53408100,1990,1990,1990,1985,8
20231102,105000,53392195,1990,1985,1990,1985,4
20231102,104900,53384250,1992,1992,1992,1992,6
20231102,104800,53372298,1992,1993,1993,1987,6
20231102,104700,53360354,1992,1987,1993,1987,46
20231102,104600,53268731,1994,1990,1994,1990,5
20231102,104500,53258769,1994,1991,1994,1991,296
20231102,104400,52669415,1994,1994,1994,1994,5
20231102,104300,52659445,1995,1995,1995,1995,212
20231102,104200,52236505,1995,1995,1995,1995,6
20231102,104100,52224535,1990,1995,1995,1990,7
20231102,104000,52210590,1990,1990,1990,1985,1513
20231102,103900,49199736,1990,1985,1990,1985,618
20231102,103800,47970138,1985,1985,1985,1985,17
20231102,103700,47936393,1982,1977,1982,1977,1387
20231102,103600,45190739,1977,1977,1977,1977,3
20231102,103500,45184808,1977,1976,1977,1976,271
20231102,103400,44649091,1978,1978,1978,1977,65
20231102,103300,44520571,1977,1976,1977,1976,100
20231102,103200,44322921,1978,1976,1978,1976,92
20231102,103100,44141121,1976,1975,1976,1975,154
20231102,103000,43836959,1975,1975,1975,1974,28
20231102,102900,43781661,1975,1969,1975,1969,494
20231102,102800,42808604,1969,1967,1969,1967,22
20231102,102700,42765292,1967,1967,1967,1967,18
20231102,102600,42729886,1967,1969,1969,1967,48
20231102,102500,42635438,1968,1968,1968,1968,14
20231102,102400,42607886,1968,1968,1968,1968,224
20231102,102300,42167054,1968,1965,1968,1965,296
20231102,102200,41584671,1964,1963,1964,1963,2694
20231102,102100,36293711,1961,1961,1961,1961,0
20231102,102000,36293711,1961,1961,1961,1961,0
20231102,101900,36293711,1961,1961,1961,1961,0
20231102,101800,36293711,1961,1961,1961,1961,7
20231102,101700,36279984,1964,1964,1964,1964,0
20231102,101600,36279984,1964,1964,1964,1964,0
20231102,101500,36279984,1964,1964,1964,1964,0
20231102,101400,36279984,1964,1964,1964,1964,0
20231102,101300,36279984,1964,1964,1964,1964,0
20231102,101200,36279984,1964,1964,1964,1964,2
20231102,101100,36276056,1954,1954,1954,1954,1
20231102,101000,36274102,1964,1964,1964,1964,0
20231102,100900,36274102,1964,1964,1964,1964,1
20231102,100800,36272138,1932,1932,1932,1932,0
20231102,100700,36272138,1932,1932,1932,1932,0
20231102,100600,36272138,1932,1949,1952,1932,125
20231102,100500,36028497,1954,1955,1955,1954,50
20231102,100400,35930778,1955,1955,1955,1955,0
20231102,100300,35930778,1955,1967,1967,1954,13
20231102,100200,35905349,1965,1965,1965,1965,0
20231102,100100,35905349,1965,1965,1965,1965,0
20231102,100000,35905349,1965,1959,1967,1959,150
20231102,095900,35610511,1965,1965,1965,1965,0
20231102,095800,35610511,1965,1957,1967,1957,7
20231102,095700,35596764,1962,1967,1967,1962,52
20231102,095600,35494730,1957,1955,1957,1955,700
20231102,095500,34125234,1951,1951,1951,1951,0
20231102,095400,34125234,1951,1951,1951,1951,11
20231102,095300,34103773,1950,1950,1950,1950,0
20231102,095200,34103773,1950,1950,1950,1950,0
20231102,095100,34103773,1950,1950,1950,1950,0
20231102,095000,34103773,1950,1950,1950,1950,200
20231102,094900,33713773,1963,1962,1963,1957,414
20231102,094800,32903063,1963,1963,1963,1963,0
20231102,094700,32903063,1963,1963,1963,1963,0
20231102,094600,32903063,1963,1957,1963,1954,102
20231102,094500,32703065,1949,1949,1949,1949,0
20231102,094400,32703065,1949,1949,1949,1949,2
20231102,094300,32699167,1957,1949,1957,1949,4
20231102,094200,32691355,1957,1957,1957,1957,2
20231102,094100,32687441,1943,1943,1943,1943,3
20231102,094000,32681612,1957,1952,1957,1952,52
20231102,093900,32579858,1949,1957,1957,1949,4
20231102,093800,32572046,1949,1949,1949,1949,5
20231102,093700,32562301,1949,1957,1957,1949,5
20231102,093600,32552540,1949,1949,1949,1949,482
20231102,093500,31613122,1949,1949,1949,1949,3
20231102,093400,31607275,1967,1967,1967,1967,2
20231102,093300,31603341,1948,1948,1967,1947,131
20231102,093200,31348056,1968,1951,1968,1951,10
20231102,093100,31328410,1968,1968,1968,1968,2
20231102,093000,31324474,1943,1943,1943,1943,0
20231102,092900,31324474,1943,1943,1943,1943,0
20231102,092800,31324474,1943,1943,1943,1943,0
20231102,092700,31324474,1943,1956,1969,1943,692
20231102,092600,29970922,1958,1958,1958,1958,1224
20231102,092500,27574330,1958,1958,1958,1958,0
20231102,092400,27574330,1958,1958,1958,1958,0
20231102,092300,27574330,1958,1958,1958,1958,1
20231102,092200,27572372,1970,1970,1970,1970,2
20231102,092100,27568432,1965,1964,1970,1964,408
20231102,092000,26766846,1963,1964,1964,1963,100
20231102,091900,26570496,1964,1964,1964,1964,50
20231102,091800,26472296,1965,1963,1965,1963,6
20231102,091700,26460510,1965,1964,1965,1958,4
20231102,091600,26452658,1965,1960,1965,1957,267
20231102,091500,25929301,1959,1959,1959,1951,205
20231102,091400,25527722,1957,1946,1957,1946,1427
20231102,091300,22739621,1951,1949,1951,1949,1519
20231102,091200,19778079,1944,1933,1949,1933,3974
20231102,091100,12043249,1935,1945,1945,1935,480
20231102,091000,11113527,1945,1945,1945,1945,11
20231102,090900,11092132,1945,1945,1945,1945,9
20231102,090800,11074627,1947,1947,1947,1947,0
20231102,090700,11074627,1947,1950,1950,1947,529
20231102,090600,10043089,1939,1939,1939,1939,805
20231102,090500,8482194,1933,1941,1941,1933,424
20231102,090400,7662578,1953,1954,1954,1953,83
20231102,090300,7500399,1954,1938,1954,1923,2617
20231102,090200,2452414,1938,1938,1938,1938,3
20231102,090100,2446600,1938,1938,1938,1938,3
20231102,090000,2440786,1938,1922,1938,1921,1270