KissMeData/001140/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,183300,587160419,1992,1992,1992,1992,2702
20231219,183200,587160419,1992,1992,1992,1992,0
20231219,183100,587160419,1992,1992,1992,1992,0
20231219,183000,587160419,1992,1992,1992,1992,0
20231219,182900,587160419,1992,1992,1992,1992,0
20231219,182800,587160419,1992,1992,1992,1992,0
20231219,182700,587160419,1992,1992,1992,1992,0
20231219,182600,587160419,1992,1992,1992,1992,0
20231219,182500,587160419,1992,1992,1992,1992,0
20231219,182400,587160419,1992,1992,1992,1992,0
20231219,182300,587160419,1992,1992,1992,1992,0
20231219,182200,587160419,1992,1992,1992,1992,0
20231219,182100,587160419,1992,1992,1992,1992,0
20231219,182000,587160419,1992,1992,1992,1992,0
20231219,181900,587160419,1992,1992,1992,1992,0
20231219,181800,587160419,1992,1992,1992,1992,0
20231219,181700,587160419,1992,1992,1992,1992,0
20231219,181600,587160419,1992,1992,1992,1992,0
20231219,181500,587160419,1992,1992,1992,1992,0
20231219,181400,587160419,1992,1992,1992,1992,0
20231219,181300,587160419,1992,1992,1992,1992,0
20231219,181200,587160419,1992,1992,1992,1992,0
20231219,181100,587160419,1992,1992,1992,1992,0
20231219,181000,587160419,1992,1992,1992,1992,0
20231219,180900,587160419,1992,1992,1992,1992,0
20231219,180800,587160419,1992,1992,1992,1992,0
20231219,180700,587160419,1992,1992,1992,1992,0
20231219,180600,587160419,1992,1992,1992,1992,0
20231219,180500,587160419,1992,1992,1992,1992,0
20231219,180400,587160419,1992,1992,1992,1992,0
20231219,180300,587160419,1992,1992,1992,1992,2702
20231219,180200,587160419,1992,1992,1992,1992,0
20231219,180100,587160419,1992,1992,1992,1992,0
20231219,180000,587160419,1992,1992,1992,1992,0
20231219,175900,587160419,1992,1992,1992,1992,0
20231219,175800,587160419,1992,1992,1992,1992,0
20231219,175700,587160419,1992,1992,1992,1992,0
20231219,175600,587160419,1992,1992,1992,1992,0
20231219,175500,587160419,1992,1992,1992,1992,0
20231219,175400,587160419,1992,1992,1992,1992,0
20231219,175300,587160419,1992,1992,1992,1992,0
20231219,175200,587160419,1992,1992,1992,1992,0
20231219,175100,587160419,1992,1992,1992,1992,0
20231219,175000,587160419,1992,1992,1992,1992,0
20231219,174900,587160419,1992,1992,1992,1992,0
20231219,174800,587160419,1992,1992,1992,1992,0
20231219,174700,587160419,1992,1992,1992,1992,0
20231219,174600,587160419,1992,1992,1992,1992,0
20231219,174500,587160419,1992,1992,1992,1992,0
20231219,174400,587160419,1992,1992,1992,1992,0
20231219,174300,587160419,1992,1992,1992,1992,0
20231219,174200,587160419,1992,1992,1992,1992,0
20231219,174100,587160419,1992,1992,1992,1992,0
20231219,174000,587160419,1992,1992,1992,1992,0
20231219,173900,587160419,1992,1992,1992,1992,0
20231219,173800,587160419,1992,1992,1992,1992,0
20231219,173700,587160419,1992,1992,1992,1992,0
20231219,173600,587160419,1992,1992,1992,1992,0
20231219,173500,587160419,1992,1992,1992,1992,0
20231219,173400,587160419,1992,1992,1992,1992,0
20231219,173300,587160419,1992,1992,1992,1992,2702
20231219,173200,587160419,1992,1992,1992,1992,0
20231219,173100,587160419,1992,1992,1992,1992,0
20231219,173000,587160419,1992,1992,1992,1992,0
20231219,172900,587160419,1992,1992,1992,1992,0
20231219,172800,587160419,1992,1992,1992,1992,0
20231219,172700,587160419,1992,1992,1992,1992,0
20231219,172600,587160419,1992,1992,1992,1992,0
20231219,172500,587160419,1992,1992,1992,1992,0
20231219,172400,587160419,1992,1992,1992,1992,0
20231219,172300,587160419,1992,1992,1992,1992,0
20231219,172200,587160419,1992,1992,1992,1992,0
20231219,172100,587160419,1992,1992,1992,1992,0
20231219,172000,587160419,1992,1992,1992,1992,0
20231219,171900,587160419,1992,1992,1992,1992,0
20231219,171800,587160419,1992,1992,1992,1992,0
20231219,171700,587160419,1992,1992,1992,1992,0
20231219,171600,587160419,1992,1992,1992,1992,0
20231219,171500,587160419,1992,1992,1992,1992,0
20231219,171400,587160419,1992,1992,1992,1992,0
20231219,171300,587160419,1992,1992,1992,1992,0
20231219,171200,587160419,1992,1992,1992,1992,0
20231219,171100,587160419,1992,1992,1992,1992,0
20231219,171000,587160419,1992,1992,1992,1992,0
20231219,170900,587160419,1992,1992,1992,1992,0
20231219,170800,587160419,1992,1992,1992,1992,0
20231219,170700,587160419,1992,1992,1992,1992,0
20231219,170600,587160419,1992,1992,1992,1992,0
20231219,170500,587160419,1992,1992,1992,1992,0
20231219,170400,587160419,1992,1992,1992,1992,0
20231219,170300,587160419,1992,1992,1992,1992,2702
20231219,170200,587160419,1992,1992,1992,1992,0
20231219,170100,587160419,1992,1992,1992,1992,0
20231219,170000,587160419,1992,1992,1992,1992,0
20231219,165900,587160419,1992,1992,1992,1992,0
20231219,165800,587160419,1992,1992,1992,1992,0
20231219,165700,587160419,1992,1992,1992,1992,0
20231219,165600,587160419,1992,1992,1992,1992,0
20231219,165500,587160419,1992,1992,1992,1992,0
20231219,165400,587160419,1992,1992,1992,1992,0
20231219,165300,587160419,1992,1992,1992,1992,0
20231219,165200,587160419,1992,1992,1992,1992,0
20231219,165100,587160419,1992,1992,1992,1992,0
20231219,165000,587160419,1992,1992,1992,1992,0
20231219,164900,587160419,1992,1992,1992,1992,0
20231219,164800,587160419,1992,1992,1992,1992,0
20231219,164700,587160419,1992,1992,1992,1992,0
20231219,164600,587160419,1992,1992,1992,1992,0
20231219,164500,587160419,1992,1992,1992,1992,0
20231219,164400,587160419,1992,1992,1992,1992,0
20231219,164300,587160419,1992,1992,1992,1992,0
20231219,164200,587160419,1992,1992,1992,1992,0
20231219,164100,587160419,1992,1992,1992,1992,0
20231219,164000,587160419,1992,1992,1992,1992,0
20231219,163900,587160419,1992,1992,1992,1992,0
20231219,163800,587160419,1992,1992,1992,1992,0
20231219,163700,587160419,1992,1992,1992,1992,0
20231219,163600,587160419,1992,1992,1992,1992,0
20231219,163500,587160419,1992,1992,1992,1992,0
20231219,163400,587160419,1992,1992,1992,1992,0
20231219,163300,587160419,1992,1992,1992,1992,2702
20231219,163200,587160419,1992,1992,1992,1992,0
20231219,163100,587160419,1992,1992,1992,1992,0
20231219,163000,587160419,1992,1992,1992,1992,0
20231219,162900,587160419,1992,1992,1992,1992,0
20231219,162800,587160419,1992,1992,1992,1992,0
20231219,162700,587160419,1992,1992,1992,1992,0
20231219,162600,587160419,1992,1992,1992,1992,0
20231219,162500,587160419,1992,1992,1992,1992,0
20231219,162400,587160419,1992,1992,1992,1992,0
20231219,162300,587160419,1992,1992,1992,1992,0
20231219,162200,587160419,1992,1992,1992,1992,0
20231219,162100,587160419,1992,1992,1992,1992,0
20231219,162000,587160419,1992,1992,1992,1992,0
20231219,161900,587160419,1992,1992,1992,1992,0
20231219,161800,587160419,1992,1992,1992,1992,0
20231219,161700,587160419,1992,1992,1992,1992,0
20231219,161600,587160419,1992,1992,1992,1992,0
20231219,161500,587160419,1992,1992,1992,1992,0
20231219,161400,587160419,1992,1992,1992,1992,0
20231219,161300,587160419,1992,1992,1992,1992,0
20231219,161200,587160419,1992,1992,1992,1992,0
20231219,161100,587160419,1992,1992,1992,1992,0
20231219,161000,587160419,1992,1992,1992,1992,0
20231219,160900,587160419,1992,1992,1992,1992,0
20231219,160800,587160419,1992,1992,1992,1992,0
20231219,160700,587160419,1992,1992,1992,1992,0
20231219,160600,587160419,1992,1992,1992,1992,0
20231219,160500,587160419,1992,1992,1992,1992,0
20231219,160400,587160419,1992,1992,1992,1992,0
20231219,160300,587160419,1992,1992,1992,1992,2702
20231219,160200,587160419,1992,1992,1992,1992,0
20231219,160100,587160419,1992,1992,1992,1992,0
20231219,160000,587160419,1992,1992,1992,1992,0
20231219,155900,587160419,1992,1992,1992,1992,0
20231219,155800,587160419,1992,1992,1992,1992,0
20231219,155700,587160419,1992,1992,1992,1992,0
20231219,155600,587160419,1992,1992,1992,1992,0
20231219,155500,587160419,1992,1992,1992,1992,0
20231219,155400,587160419,1992,1992,1992,1992,0
20231219,155300,587160419,1992,1992,1992,1992,0
20231219,155200,587160419,1992,1992,1992,1992,0
20231219,155100,587160419,1992,1992,1992,1992,0
20231219,155000,587160419,1992,1992,1992,1992,0
20231219,154900,587160419,1992,1992,1992,1992,0
20231219,154800,587160419,1992,1992,1992,1992,0
20231219,154700,587160419,1992,1992,1992,1992,0
20231219,154600,587160419,1992,1992,1992,1992,0
20231219,154500,587160419,1992,1992,1992,1992,0
20231219,154400,587160419,1992,1992,1992,1992,0
20231219,154300,587160419,1992,1992,1992,1992,0
20231219,154200,587160419,1992,1992,1992,1992,0
20231219,154100,587160419,1992,1992,1992,1992,0
20231219,154000,587160419,1992,1992,1992,1992,0
20231219,153900,587160419,1992,1992,1992,1992,0
20231219,153800,587160419,1992,1992,1992,1992,0
20231219,153700,587160419,1992,1992,1992,1992,0
20231219,153600,587160419,1992,1992,1992,1992,0
20231219,153500,587160419,1992,1992,1992,1992,0
20231219,153400,587160419,1992,1992,1992,1992,0
20231219,153300,587160419,1992,1992,1992,1992,2702
20231219,153200,587160419,1992,1992,1992,1992,0
20231219,153100,587160419,1992,1992,1992,1992,0
20231219,153000,587160419,1992,1992,1992,1992,2702
20231219,152900,581778035,1992,1992,1992,1992,0
20231219,152800,581778035,1992,1992,1992,1992,0
20231219,152700,581778035,1992,1992,1992,1992,0
20231219,152600,581778035,1992,1992,1992,1992,0
20231219,152500,581778035,1992,1992,1992,1992,0
20231219,152400,581778035,1992,1992,1992,1992,0
20231219,152300,581778035,1992,1992,1992,1992,0
20231219,152200,581778035,1992,1992,1992,1992,0
20231219,152100,581778035,1992,1992,1992,1992,0
20231219,152000,581778035,1992,1992,1992,1992,0
20231219,151900,581778035,1992,1992,1992,1992,262
20231219,151800,581256131,1992,1992,1992,1992,11
20231219,151700,581234219,1992,1992,1992,1992,373
20231219,151600,580491203,1982,1982,1982,1982,0
20231219,151500,580491203,1982,1983,1983,1982,5
20231219,151400,580481292,1992,1992,1992,1992,351
20231219,151300,579782100,1985,1985,1985,1985,5
20231219,151200,579772175,1981,1985,1985,1981,1357
20231219,151100,577080402,1985,1985,1985,1985,0
20231219,151000,577080402,1985,1990,1990,1985,300
20231219,150900,576484137,1990,1990,1990,1990,101
20231219,150800,576283147,1990,1985,1990,1985,648
20231219,150700,574995627,1985,1985,1985,1985,175
20231219,150600,574648252,1985,1985,1985,1985,5
20231219,150500,574638327,1990,1990,1990,1990,1
20231219,150400,574636337,1990,1984,1990,1984,179
20231219,150300,574280993,1978,1978,1978,1978,0
20231219,150200,574280993,1978,1978,1978,1978,0
20231219,150100,574280993,1978,1978,1978,1978,0
20231219,150000,574280993,1978,1978,1978,1978,0
20231219,145900,574280993,1978,1978,1978,1978,0
20231219,145800,574280993,1978,1978,1978,1978,0
20231219,145700,574280993,1978,1978,1978,1978,639
20231219,145600,573017051,1978,1978,1978,1978,5355
20231219,145500,562424861,1978,1982,1983,1978,9651
20231219,145400,543311239,1983,1984,1984,1983,893
20231219,145300,541540171,1985,1985,1985,1985,116
20231219,145200,541309911,1985,1985,1985,1985,1654
20231219,145100,538026721,1985,1986,1986,1985,312
20231219,145000,537407097,1986,1985,1987,1985,1792
20231219,144900,533846770,1987,1985,1987,1985,107
20231219,144800,533634311,1985,1985,1985,1985,27
20231219,144700,533580716,1986,1986,1986,1986,3
20231219,144600,533574758,1985,1986,1986,1985,18
20231219,144500,533539027,1985,1988,1988,1985,110
20231219,144400,533320649,1988,1988,1988,1988,0
20231219,144300,533320649,1988,1988,1988,1988,0
20231219,144200,533320649,1988,1988,1988,1988,0
20231219,144100,533320649,1988,1985,1988,1985,568
20231219,144000,532192915,1986,1986,1986,1986,56
20231219,143900,532081699,1986,1986,1986,1986,0
20231219,143800,532081699,1986,1987,1987,1986,25
20231219,143700,532032048,1988,1988,1988,1988,0
20231219,143600,532032048,1988,1988,1988,1988,2
20231219,143500,532028072,1988,1988,1988,1988,27
20231219,143400,531974396,1988,1988,1990,1988,20
20231219,143300,531934610,1992,1992,1992,1992,0
20231219,143200,531934610,1992,1992,1992,1992,28
20231219,143100,531878834,1992,1992,1992,1992,0
20231219,143000,531878834,1992,1992,1992,1992,8
20231219,142900,531862898,1986,1990,1990,1985,48
20231219,142800,531767532,1989,1989,1989,1989,34
20231219,142700,531699906,1989,1985,1989,1985,12
20231219,142600,531676066,1985,1987,1987,1985,19
20231219,142500,531638348,1988,1988,1988,1988,1
20231219,142400,531636360,1990,1990,1990,1990,1
20231219,142300,531634370,1991,1991,1991,1991,5
20231219,142200,531624415,1984,1984,1984,1984,0
20231219,142100,531624415,1984,1984,1984,1984,0
20231219,142000,531624415,1984,1984,1984,1984,0
20231219,141900,531624415,1984,1984,1984,1984,93
20231219,141800,531439903,1984,1984,1984,1984,62
20231219,141700,531316895,1984,1984,1984,1984,60
20231219,141600,531197855,1984,1984,1984,1984,52
20231219,141500,531094687,1984,1984,1984,1984,22
20231219,141400,531051039,1983,1984,1984,1983,21
20231219,141300,531009392,1983,1983,1983,1983,15
20231219,141200,530979647,1983,1983,1983,1983,0
20231219,141100,530979647,1983,1983,1983,1983,0
20231219,141000,530979647,1983,1983,1983,1983,0
20231219,140900,530979647,1983,1983,1983,1983,0
20231219,140800,530979647,1983,1984,1984,1983,207
20231219,140700,530569157,1989,1989,1989,1989,1
20231219,140600,530567168,1984,1984,1984,1984,0
20231219,140500,530567168,1984,1984,1984,1984,90
20231219,140400,530388608,1983,1983,1983,1983,0
20231219,140300,530388608,1983,1983,1983,1983,0
20231219,140200,530388608,1983,1983,1983,1983,0
20231219,140100,530388608,1983,1984,1984,1983,1724
20231219,140000,526969914,1984,1984,1984,1984,43
20231219,135900,526884602,1983,1986,1986,1983,597
20231219,135800,525700657,1989,1987,1989,1986,99
20231219,135700,525503964,1989,1989,1989,1989,0
20231219,135600,525503964,1989,1988,1989,1988,228
20231219,135500,525050672,1988,1988,1988,1988,0
20231219,135400,525050672,1988,1988,1988,1988,0
20231219,135300,525050672,1988,1988,1988,1988,0
20231219,135200,525050672,1988,1988,1988,1988,200
20231219,135100,524653072,1988,1988,1988,1988,50
20231219,135000,524553672,1988,1988,1988,1988,0
20231219,134900,524553672,1988,1988,1988,1988,0
20231219,134800,524553672,1988,1988,1988,1988,0
20231219,134700,524553672,1988,1990,1990,1988,325
20231219,134600,523907422,1990,1990,1990,1990,0
20231219,134500,523907422,1990,1990,1990,1990,61
20231219,134400,523786032,1993,1990,1993,1990,160
20231219,134300,523467602,1990,1990,1990,1990,851
20231219,134200,521774112,1987,1988,1988,1987,100
20231219,134100,521575405,1988,1988,1988,1988,1048
20231219,134000,519491981,1988,1988,1988,1988,0
20231219,133900,519491981,1988,1988,1988,1988,0
20231219,133800,519491981,1988,1988,1988,1988,1000
20231219,133700,517503981,1990,1990,1990,1990,10
20231219,133600,517484081,1990,1990,1990,1990,0
20231219,133500,517484081,1990,1993,1993,1990,1234
20231219,133400,515028415,1990,1990,1990,1990,0
20231219,133300,515028415,1990,1991,1991,1990,259
20231219,133200,514512901,1992,1992,1992,1992,100
20231219,133100,514313701,1993,1993,1993,1993,1
20231219,133000,514311708,1991,1992,1992,1991,3724
20231219,132900,506894731,1992,1993,1993,1992,207
20231219,132800,506482380,1993,1993,1993,1993,11
20231219,132700,506460457,1993,1993,1993,1993,0
20231219,132600,506460457,1993,1994,1994,1993,116
20231219,132500,506229258,1994,1994,1994,1994,45
20231219,132400,506139528,1994,1994,1994,1994,1
20231219,132300,506137534,1995,1995,1995,1995,0
20231219,132200,506137534,1995,1995,1995,1995,1
20231219,132100,506135539,1995,1995,1995,1995,0
20231219,132000,506135539,1995,1995,1995,1995,0
20231219,131900,506135539,1995,1995,1995,1995,195
20231219,131800,505746514,1995,1995,1995,1995,5
20231219,131700,505736539,1995,1995,1995,1995,0
20231219,131600,505736539,1995,1995,1995,1995,52
20231219,131500,505632799,1995,1995,1995,1995,9
20231219,131400,505614844,1995,1995,1995,1995,1642
20231219,131300,502339054,1995,1996,1996,1995,151
20231219,131200,502037760,1996,1996,1996,1996,91
20231219,131100,501856124,1996,1995,1996,1995,223
20231219,131000,501411018,1996,1996,1996,1996,0
20231219,130900,501411018,1996,1996,1996,1996,6
20231219,130800,501399042,1996,1998,1998,1996,339
20231219,130700,500722120,1998,1998,1998,1998,2
20231219,130600,500718124,1998,1999,1999,1998,111
20231219,130500,500496317,1998,1997,1998,1997,14
20231219,130400,500468354,1995,1995,1995,1995,47
20231219,130300,500374589,2000,2000,2000,2000,2648
20231219,130200,495078589,2000,2000,2000,2000,1125
20231219,130100,492828589,2000,2000,2000,2000,0
20231219,130000,492828589,2000,2000,2000,2000,66
20231219,125900,492696589,2000,2000,2000,2000,103
20231219,125800,492490589,2005,1997,2005,1997,2196
20231219,125700,488099462,1995,1995,1995,1995,25
20231219,125600,488049587,1995,1995,1995,1995,20
20231219,125500,488009687,1995,1994,1995,1994,1585
20231219,125400,484848943,1994,1994,1994,1994,205
20231219,125300,484440173,1994,1994,1994,1994,50
20231219,125200,484340473,1994,1992,1994,1992,108
20231219,125100,484125128,1994,1994,1994,1994,0
20231219,125000,484125128,1994,1994,1994,1994,0
20231219,124900,484125128,1994,1994,1994,1994,0
20231219,124800,484125128,1994,1994,1994,1994,7
20231219,124700,484111170,1989,1993,1994,1989,298
20231219,124600,483518142,1990,1988,1990,1988,10191
20231219,124500,463238072,1983,1983,1983,1983,899
20231219,124400,461455355,1983,1983,1983,1983,51
20231219,124300,461354222,1983,1983,1983,1983,100
20231219,124200,461155922,1985,1985,1985,1985,30
20231219,124100,461096372,1985,1985,1985,1985,0
20231219,124000,461096372,1985,1985,1985,1985,0
20231219,123900,461096372,1985,1985,1985,1985,23
20231219,123800,461050717,1985,1985,1985,1985,87
20231219,123700,460878022,1982,1983,1983,1982,2085
20231219,123600,456744940,1983,1983,1983,1983,100
20231219,123500,456546640,1984,1984,1984,1984,511
20231219,123400,455532816,1984,1985,1985,1984,51
20231219,123300,455431619,1985,1985,1985,1985,140
20231219,123200,455153719,1985,1985,1985,1985,0
20231219,123100,455153719,1985,1985,1985,1985,0
20231219,123000,455153719,1985,1985,1985,1985,50
20231219,122900,455054469,1984,1984,1984,1984,0
20231219,122800,455054469,1984,1984,1984,1984,0
20231219,122700,455054469,1984,1984,1984,1984,10
20231219,122600,455034629,1984,1984,1984,1984,0
20231219,122500,455034629,1984,1984,1984,1984,0
20231219,122400,455034629,1984,1984,1984,1984,22
20231219,122300,454990981,1984,1984,1984,1984,93
20231219,122200,454806469,1985,1985,1985,1985,0
20231219,122100,454806469,1985,1985,1985,1985,14
20231219,122000,454778679,1985,1985,1985,1985,1
20231219,121900,454776694,1983,1983,1983,1983,0
20231219,121800,454776694,1983,1983,1983,1983,0
20231219,121700,454776694,1983,1984,1984,1983,35
20231219,121600,454707287,1982,1982,1982,1982,0
20231219,121500,454707287,1982,1982,1982,1982,2
20231219,121400,454703323,1987,1987,1987,1987,0
20231219,121300,454703323,1987,1986,1987,1986,500
20231219,121200,453709843,1987,1987,1987,1987,0
20231219,121100,453709843,1987,1980,1987,1980,200
20231219,121000,453313143,1980,1980,1980,1980,0
20231219,120900,453313143,1980,1980,1980,1977,3470
20231219,120800,446446103,1980,1980,1980,1980,907
20231219,120700,444650243,1980,1981,1981,1980,7111
20231219,120600,430570253,1981,1985,1985,1981,2096
20231219,120500,426417388,1985,1987,1987,1985,195
20231219,120400,426030083,1990,1991,1991,1990,1101
20231219,120300,423839033,1993,1993,1993,1993,5
20231219,120200,423829068,1993,1993,1993,1993,60
20231219,120100,423709488,1990,1990,1990,1990,0
20231219,120000,423709488,1990,1990,1990,1990,2065
20231219,115900,419600138,1990,1990,1990,1990,0
20231219,115800,419600138,1990,1990,1990,1990,306
20231219,115700,418991198,1994,1994,1994,1994,0
20231219,115600,418991198,1994,1994,1994,1994,1
20231219,115500,418989204,1993,1993,1993,1993,0
20231219,115400,418989204,1993,1993,1993,1993,64
20231219,115300,418861652,1993,1993,1993,1993,8
20231219,115200,418845708,1993,1993,1993,1993,70
20231219,115100,418706198,1993,1993,1993,1993,1011
20231219,115000,416691275,1993,1993,1993,1993,0
20231219,114900,416691275,1993,1992,1993,1992,700
20231219,114800,415296411,1993,1993,1993,1993,0
20231219,114700,415296411,1993,1987,1993,1987,870
20231219,114600,413567121,1988,1990,1990,1988,83
20231219,114500,413402089,1990,1990,1990,1990,76
20231219,114400,413250849,1995,1995,1995,1995,0
20231219,114300,413250849,1995,1995,1995,1995,0
20231219,114200,413250849,1995,1995,1995,1995,0
20231219,114100,413250849,1995,1995,1995,1995,1
20231219,114000,413248854,1995,1996,1996,1995,11
20231219,113900,413226899,1989,1989,1989,1989,469
20231219,113800,412294058,1990,1991,1991,1990,813
20231219,113700,410675893,1992,1995,1995,1992,363
20231219,113600,409952062,1995,1995,1995,1995,0
20231219,113500,409952062,1995,1995,1995,1995,0
20231219,113400,409952062,1995,1995,1995,1995,0
20231219,113300,409952062,1995,1997,1997,1995,509
20231219,113200,408936603,1997,1997,1997,1997,400
20231219,113100,408137803,1999,1999,1999,1999,200
20231219,113000,407738003,1999,1999,1999,1999,2
20231219,112900,407734005,1999,1999,1999,1999,0
20231219,112800,407734005,1999,1999,1999,1999,0
20231219,112700,407734005,1999,1999,1999,1999,0
20231219,112600,407734005,1999,1999,1999,1999,0
20231219,112500,407734005,1999,1999,1999,1999,3
20231219,112400,407728008,1999,1999,1999,1999,0
20231219,112300,407728008,1999,1999,1999,1999,0
20231219,112200,407728008,1999,1999,1999,1999,1
20231219,112100,407726009,1990,1990,1990,1990,0
20231219,112000,407726009,1990,1990,1990,1990,0
20231219,111900,407726009,1990,1991,1991,1990,250
20231219,111800,407228340,2000,2000,2000,2000,0
20231219,111700,407228340,2000,2000,2000,2000,0
20231219,111600,407228340,2000,2000,2000,2000,0
20231219,111500,407228340,2000,2000,2000,2000,0
20231219,111400,407228340,2000,2000,2000,2000,2
20231219,111300,407224340,1991,1991,1991,1991,0
20231219,111200,407224340,1991,1991,1991,1991,0
20231219,111100,407224340,1991,1991,1991,1991,5
20231219,111000,407214385,2000,2000,2000,2000,50
20231219,110900,407114385,2000,2000,2000,2000,14
20231219,110800,407086385,2005,2005,2005,2005,0
20231219,110700,407086385,2005,2005,2005,2005,500
20231219,110600,406083885,2005,2005,2005,2005,2
20231219,110500,406079875,2005,2005,2005,2005,0
20231219,110400,406079875,2005,1994,2005,1990,708
20231219,110300,404670025,2005,2000,2005,1998,861
20231219,110200,402949505,2000,1999,2000,1998,1541
20231219,110100,399868906,2000,2005,2005,2000,61
20231219,110000,399746901,1998,1999,1999,1998,273
20231219,105900,399201198,1999,1999,1999,1999,1
20231219,105800,399199199,1998,1998,1998,1998,5
20231219,105700,399189209,1998,1998,1998,1998,1
20231219,105600,399187211,1993,1993,1993,1993,1
20231219,105500,399185218,1993,1993,1993,1993,0
20231219,105400,399185218,1993,1998,1998,1993,1000
20231219,105300,397191923,1998,1998,1998,1998,1000
20231219,105200,395193923,2005,2005,2005,2005,34
20231219,105100,395125753,2005,2005,2005,2005,1
20231219,105000,395123748,1997,2005,2005,1997,12
20231219,104900,395099696,2000,1999,2000,1997,76
20231219,104800,394947912,1999,1999,2000,1999,98
20231219,104700,394752009,1999,1999,1999,1999,10
20231219,104600,394732019,2000,2000,2000,2000,78
20231219,104500,394576019,2020,2015,2020,2015,12
20231219,104400,394551834,2015,2010,2020,1999,2708
20231219,104300,389122571,2005,1994,2005,1994,5284
20231219,104200,378558017,1992,1989,1992,1989,2147
20231219,104100,374285818,1989,1989,1989,1988,1011
20231219,104000,372274989,1989,1989,1989,1989,162
20231219,103900,371952771,1989,1989,1989,1989,51
20231219,103800,371851332,1989,1989,1989,1989,50
20231219,103700,371751882,1990,1989,1990,1989,250
20231219,103600,371254386,1990,1987,1990,1982,3956
20231219,103500,363388328,1982,1982,1982,1982,0
20231219,103400,363388328,1982,1982,1982,1982,0
20231219,103300,363388328,1982,1987,1988,1982,1865
20231219,103200,359687316,1988,1987,1988,1987,202
20231219,103100,359285941,1985,1982,1987,1982,4500
20231219,103000,350359633,1982,1977,1982,1976,342
20231219,102900,349683597,1976,1979,1979,1976,1009
20231219,102800,347688704,1981,1981,1981,1981,0
20231219,102700,347688704,1981,1981,1981,1981,0
20231219,102600,347688704,1981,1981,1981,1981,0
20231219,102500,347688704,1981,1981,1981,1979,2996
20231219,102400,341755629,1981,1981,1981,1981,352
20231219,102300,341058317,1981,1984,1984,1981,2730
20231219,102200,335644689,1987,1984,1987,1984,430
20231219,102100,334791563,1984,1987,1987,1984,19
20231219,102000,334753833,1987,1988,1988,1987,6
20231219,101900,334741907,1988,1988,1988,1988,5
20231219,101800,334731967,1988,1988,1988,1988,59
20231219,101700,334614675,1988,1988,1988,1988,5
20231219,101600,334604735,1982,1982,1982,1982,118
20231219,101500,334370859,1982,1982,1982,1982,716
20231219,101400,332951747,1982,1982,1982,1982,100
20231219,101300,332753547,1982,1982,1982,1982,0
20231219,101200,332753547,1982,1982,1982,1982,0
20231219,101100,332753547,1982,1982,1982,1982,0
20231219,101000,332753547,1982,1982,1982,1982,488
20231219,100900,331786331,1984,1984,1984,1984,20
20231219,100800,331746651,1984,1984,1984,1984,101
20231219,100700,331546267,1984,1984,1984,1984,301
20231219,100600,330949083,1984,1988,1988,1984,89
20231219,100500,330772353,1988,1985,1988,1981,314
20231219,100400,330149372,1984,1988,1988,1984,300
20231219,100300,329554156,1988,1980,1988,1980,4320
20231219,100200,320989341,1980,1980,1980,1980,668
20231219,100100,319666701,1973,1973,1973,1973,0
20231219,100000,319666701,1973,1967,1973,1967,6858
20231219,095900,306147952,1967,1967,1967,1967,2
20231219,095800,306144018,1967,1967,1967,1967,1236
20231219,095700,303712806,1967,1967,1967,1962,800
20231219,095600,302140277,1967,1970,1970,1967,1700
20231219,095500,298792773,1970,1970,1970,1970,1154
20231219,095400,296519393,1972,1972,1972,1971,231
20231219,095300,296063871,1972,1972,1972,1972,30
20231219,095200,296004711,1970,1966,1971,1966,3301
20231219,095100,289509085,1967,1966,1967,1966,236
20231219,095000,289045038,1957,1957,1960,1957,764
20231219,094900,287549492,1957,1957,1957,1955,3943
20231219,094800,279834748,1957,1967,1967,1950,4365
20231219,094700,271277781,1966,1972,1972,1965,30148
20231219,094600,211928802,1972,1971,1972,1971,2020
20231219,094500,207947372,1972,1971,1972,1971,496
20231219,094400,206969656,1971,1971,1972,1971,1740
20231219,094300,203540015,1972,1972,1972,1971,1097
20231219,094200,201377799,1972,1973,1973,1971,4852
20231219,094100,191811186,1973,1973,1973,1972,2101
20231219,094000,187666410,1973,1972,1973,1972,2182
20231219,093900,183363076,1972,1972,1972,1972,1908
20231219,093800,179600500,1972,1979,1979,1972,7315
20231219,093700,165150059,1979,1981,1982,1979,720
20231219,093600,163723724,1982,1981,1984,1977,2846
20231219,093500,158093016,1983,1982,1983,1979,4027
20231219,093400,150117665,1982,1982,1984,1982,72
20231219,093300,149974959,1982,1982,1982,1982,75
20231219,093200,149826309,1982,1982,1982,1982,847
20231219,093100,148147555,1982,1980,1982,1977,6005
20231219,093000,136266355,1980,1982,1982,1980,7263
20231219,092900,121881359,1982,1981,1982,1981,1068
20231219,092800,119765551,1980,1983,1983,1980,4159
20231219,092700,111527397,1983,1986,1986,1983,2238
20231219,092600,107087822,1985,1985,1985,1985,1343
20231219,092500,104421967,1985,1988,1988,1983,1653
20231219,092400,101140609,1992,1987,1992,1986,1832
20231219,092300,97500326,1993,1994,1994,1993,43
20231219,092200,97414604,1994,1994,1994,1994,11
20231219,092100,97392670,1994,1986,1994,1986,2108
20231219,092000,93206094,1984,1985,1985,1984,2834
20231219,091900,87582442,1986,1986,1986,1985,2423
20231219,091800,82770673,1994,1990,1994,1984,1935
20231219,091700,78926914,1995,1985,1995,1985,639
20231219,091600,77657508,1984,1994,1994,1983,6391
20231219,091500,64969089,1994,1995,1995,1994,290
20231219,091400,64390649,1987,1985,1987,1985,540
20231219,091300,63318729,1985,1997,1997,1985,1683
20231219,091200,59967130,1990,1990,1995,1984,1295
20231219,091100,57390244,1988,1986,1988,1982,1839
20231219,091000,53740961,1987,1979,1988,1978,7219
20231219,090900,39420465,1979,1983,1983,1979,2037
20231219,090800,35384906,1982,1992,1992,1980,2322
20231219,090700,30768809,1993,2005,2010,1993,6522
20231219,090600,17722850,2005,2020,2020,2005,2481
20231219,090500,12738695,2020,2020,2020,2020,1
20231219,090400,12736675,2040,2020,2040,2020,939
20231219,090300,10826315,2020,2015,2020,2005,111
20231219,090200,10603290,2025,2025,2025,2025,55
20231219,090100,10491915,2040,2035,2040,2035,335
20231219,090000,9809140,2020,2040,2040,2020,4811