KissMeData/025890/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,190900,28237676,1984,1984,1984,1984,12
20240828,190800,28237676,1984,1984,1984,1984,0
20240828,190700,28237676,1984,1984,1984,1984,0
20240828,190600,28237676,1984,1984,1984,1984,0
20240828,190500,28237676,1984,1984,1984,1984,0
20240828,190400,28237676,1984,1984,1984,1984,0
20240828,190300,28237676,1984,1984,1984,1984,0
20240828,190200,28237676,1984,1984,1984,1984,0
20240828,190100,28237676,1984,1984,1984,1984,0
20240828,190000,28237676,1984,1984,1984,1984,0
20240828,185900,28237676,1984,1984,1984,1984,0
20240828,185800,28237676,1984,1984,1984,1984,0
20240828,185700,28237676,1984,1984,1984,1984,0
20240828,185600,28237676,1984,1984,1984,1984,0
20240828,185500,28237676,1984,1984,1984,1984,0
20240828,185400,28237676,1984,1984,1984,1984,0
20240828,185300,28237676,1984,1984,1984,1984,0
20240828,185200,28237676,1984,1984,1984,1984,0
20240828,185100,28237676,1984,1984,1984,1984,0
20240828,185000,28237676,1984,1984,1984,1984,0
20240828,184900,28237676,1984,1984,1984,1984,0
20240828,184800,28237676,1984,1984,1984,1984,0
20240828,184700,28237676,1984,1984,1984,1984,0
20240828,184600,28237676,1984,1984,1984,1984,0
20240828,184500,28237676,1984,1984,1984,1984,0
20240828,184400,28237676,1984,1984,1984,1984,0
20240828,184300,28237676,1984,1984,1984,1984,0
20240828,184200,28237676,1984,1984,1984,1984,0
20240828,184100,28237676,1984,1984,1984,1984,0
20240828,184000,28237676,1984,1984,1984,1984,0
20240828,183900,28237676,1984,1984,1984,1984,12
20240828,183800,28237676,1984,1984,1984,1984,0
20240828,183700,28237676,1984,1984,1984,1984,0
20240828,183600,28237676,1984,1984,1984,1984,0
20240828,183500,28237676,1984,1984,1984,1984,0
20240828,183400,28237676,1984,1984,1984,1984,0
20240828,183300,28237676,1984,1984,1984,1984,0
20240828,183200,28237676,1984,1984,1984,1984,0
20240828,183100,28237676,1984,1984,1984,1984,0
20240828,183000,28237676,1984,1984,1984,1984,0
20240828,182900,28237676,1984,1984,1984,1984,0
20240828,182800,28237676,1984,1984,1984,1984,0
20240828,182700,28237676,1984,1984,1984,1984,0
20240828,182600,28237676,1984,1984,1984,1984,0
20240828,182500,28237676,1984,1984,1984,1984,0
20240828,182400,28237676,1984,1984,1984,1984,0
20240828,182300,28237676,1984,1984,1984,1984,0
20240828,182200,28237676,1984,1984,1984,1984,0
20240828,182100,28237676,1984,1984,1984,1984,0
20240828,182000,28237676,1984,1984,1984,1984,0
20240828,181900,28237676,1984,1984,1984,1984,0
20240828,181800,28237676,1984,1984,1984,1984,0
20240828,181700,28237676,1984,1984,1984,1984,0
20240828,181600,28237676,1984,1984,1984,1984,0
20240828,181500,28237676,1984,1984,1984,1984,0
20240828,181400,28237676,1984,1984,1984,1984,0
20240828,181300,28237676,1984,1984,1984,1984,0
20240828,181200,28237676,1984,1984,1984,1984,0
20240828,181100,28237676,1984,1984,1984,1984,0
20240828,181000,28237676,1984,1984,1984,1984,0
20240828,180900,28237676,1984,1984,1984,1984,12
20240828,180800,28237676,1984,1984,1984,1984,0
20240828,180700,28237676,1984,1984,1984,1984,0
20240828,180600,28237676,1984,1984,1984,1984,0
20240828,180500,28237676,1984,1984,1984,1984,0
20240828,180400,28237676,1984,1984,1984,1984,0
20240828,180300,28237676,1984,1984,1984,1984,0
20240828,180200,28237676,1984,1984,1984,1984,0
20240828,180100,28237676,1984,1984,1984,1984,0
20240828,180000,28237676,1984,1984,1984,1984,0
20240828,175900,28237676,1984,1984,1984,1984,0
20240828,175800,28237676,1984,1984,1984,1984,0
20240828,175700,28237676,1984,1984,1984,1984,0
20240828,175600,28237676,1984,1984,1984,1984,0
20240828,175500,28237676,1984,1984,1984,1984,0
20240828,175400,28237676,1984,1984,1984,1984,0
20240828,175300,28237676,1984,1984,1984,1984,0
20240828,175200,28237676,1984,1984,1984,1984,0
20240828,175100,28237676,1984,1984,1984,1984,0
20240828,175000,28237676,1984,1984,1984,1984,0
20240828,174900,28237676,1984,1984,1984,1984,0
20240828,174800,28237676,1984,1984,1984,1984,0
20240828,174700,28237676,1984,1984,1984,1984,0
20240828,174600,28237676,1984,1984,1984,1984,0
20240828,174500,28237676,1984,1984,1984,1984,0
20240828,174400,28237676,1984,1984,1984,1984,0
20240828,174300,28237676,1984,1984,1984,1984,0
20240828,174200,28237676,1984,1984,1984,1984,0
20240828,174100,28237676,1984,1984,1984,1984,0
20240828,174000,28237676,1984,1984,1984,1984,0
20240828,173900,28237676,1984,1984,1984,1984,12
20240828,173800,28237676,1984,1984,1984,1984,0
20240828,173700,28237676,1984,1984,1984,1984,0
20240828,173600,28237676,1984,1984,1984,1984,0
20240828,173500,28237676,1984,1984,1984,1984,0
20240828,173400,28237676,1984,1984,1984,1984,0
20240828,173300,28237676,1984,1984,1984,1984,0
20240828,173200,28237676,1984,1984,1984,1984,0
20240828,173100,28237676,1984,1984,1984,1984,0
20240828,173000,28237676,1984,1984,1984,1984,0
20240828,172900,28237676,1984,1984,1984,1984,0
20240828,172800,28237676,1984,1984,1984,1984,0
20240828,172700,28237676,1984,1984,1984,1984,0
20240828,172600,28237676,1984,1984,1984,1984,0
20240828,172500,28237676,1984,1984,1984,1984,0
20240828,172400,28237676,1984,1984,1984,1984,0
20240828,172300,28237676,1984,1984,1984,1984,0
20240828,172200,28237676,1984,1984,1984,1984,0
20240828,172100,28237676,1984,1984,1984,1984,0
20240828,172000,28237676,1984,1984,1984,1984,0
20240828,171900,28237676,1984,1984,1984,1984,0
20240828,171800,28237676,1984,1984,1984,1984,0
20240828,171700,28237676,1984,1984,1984,1984,0
20240828,171600,28237676,1984,1984,1984,1984,0
20240828,171500,28237676,1984,1984,1984,1984,0
20240828,171400,28237676,1984,1984,1984,1984,0
20240828,171300,28237676,1984,1984,1984,1984,0
20240828,171200,28237676,1984,1984,1984,1984,0
20240828,171100,28237676,1984,1984,1984,1984,0
20240828,171000,28237676,1984,1984,1984,1984,0
20240828,170900,28237676,1984,1984,1984,1984,12
20240828,170800,28237676,1984,1984,1984,1984,0
20240828,170700,28237676,1984,1984,1984,1984,0
20240828,170600,28237676,1984,1984,1984,1984,0
20240828,170500,28237676,1984,1984,1984,1984,0
20240828,170400,28237676,1984,1984,1984,1984,0
20240828,170300,28237676,1984,1984,1984,1984,0
20240828,170200,28237676,1984,1984,1984,1984,0
20240828,170100,28237676,1984,1984,1984,1984,0
20240828,170000,28237676,1984,1984,1984,1984,0
20240828,165900,28237676,1984,1984,1984,1984,0
20240828,165800,28237676,1984,1984,1984,1984,0
20240828,165700,28237676,1984,1984,1984,1984,0
20240828,165600,28237676,1984,1984,1984,1984,0
20240828,165500,28237676,1984,1984,1984,1984,0
20240828,165400,28237676,1984,1984,1984,1984,0
20240828,165300,28237676,1984,1984,1984,1984,0
20240828,165200,28237676,1984,1984,1984,1984,0
20240828,165100,28237676,1984,1984,1984,1984,0
20240828,165000,28237676,1984,1984,1984,1984,0
20240828,164900,28237676,1984,1984,1984,1984,0
20240828,164800,28237676,1984,1984,1984,1984,0
20240828,164700,28237676,1984,1984,1984,1984,0
20240828,164600,28237676,1984,1984,1984,1984,0
20240828,164500,28237676,1984,1984,1984,1984,0
20240828,164400,28237676,1984,1984,1984,1984,0
20240828,164300,28237676,1984,1984,1984,1984,0
20240828,164200,28237676,1984,1984,1984,1984,0
20240828,164100,28237676,1984,1984,1984,1984,0
20240828,164000,28237676,1984,1984,1984,1984,0
20240828,163900,28237676,1984,1984,1984,1984,12
20240828,163800,28237676,1984,1984,1984,1984,0
20240828,163700,28237676,1984,1984,1984,1984,0
20240828,163600,28237676,1984,1984,1984,1984,0
20240828,163500,28237676,1984,1984,1984,1984,0
20240828,163400,28237676,1984,1984,1984,1984,0
20240828,163300,28237676,1984,1984,1984,1984,0
20240828,163200,28237676,1984,1984,1984,1984,0
20240828,163100,28237676,1984,1984,1984,1984,0
20240828,163000,28237676,1984,1984,1984,1984,0
20240828,162900,28237676,1984,1984,1984,1984,0
20240828,162800,28237676,1984,1984,1984,1984,0
20240828,162700,28237676,1984,1984,1984,1984,0
20240828,162600,28237676,1984,1984,1984,1984,0
20240828,162500,28237676,1984,1984,1984,1984,0
20240828,162400,28237676,1984,1984,1984,1984,0
20240828,162300,28237676,1984,1984,1984,1984,0
20240828,162200,28237676,1984,1984,1984,1984,0
20240828,162100,28237676,1984,1984,1984,1984,0
20240828,162000,28237676,1984,1984,1984,1984,0
20240828,161900,28237676,1984,1984,1984,1984,0
20240828,161800,28237676,1984,1984,1984,1984,0
20240828,161700,28237676,1984,1984,1984,1984,0
20240828,161600,28237676,1984,1984,1984,1984,0
20240828,161500,28237676,1984,1984,1984,1984,0
20240828,161400,28237676,1984,1984,1984,1984,0
20240828,161300,28237676,1984,1984,1984,1984,0
20240828,161200,28237676,1984,1984,1984,1984,0
20240828,161100,28237676,1984,1984,1984,1984,0
20240828,161000,28237676,1984,1984,1984,1984,0
20240828,160900,28237676,1984,1984,1984,1984,12
20240828,160800,28237676,1984,1984,1984,1984,0
20240828,160700,28237676,1984,1984,1984,1984,0
20240828,160600,28237676,1984,1984,1984,1984,0
20240828,160500,28237676,1984,1984,1984,1984,0
20240828,160400,28237676,1984,1984,1984,1984,0
20240828,160300,28237676,1984,1984,1984,1984,0
20240828,160200,28237676,1984,1984,1984,1984,0
20240828,160100,28237676,1984,1984,1984,1984,0
20240828,160000,28237676,1984,1984,1984,1984,0
20240828,155900,28237676,1984,1984,1984,1984,0
20240828,155800,28237676,1984,1984,1984,1984,0
20240828,155700,28237676,1984,1984,1984,1984,0
20240828,155600,28237676,1984,1984,1984,1984,0
20240828,155500,28237676,1984,1984,1984,1984,0
20240828,155400,28237676,1984,1984,1984,1984,0
20240828,155300,28237676,1984,1984,1984,1984,0
20240828,155200,28237676,1984,1984,1984,1984,0
20240828,155100,28237676,1984,1984,1984,1984,0
20240828,155000,28237676,1984,1984,1984,1984,0
20240828,154900,28237676,1984,1984,1984,1984,0
20240828,154800,28237676,1984,1984,1984,1984,0
20240828,154700,28237676,1984,1984,1984,1984,0
20240828,154600,28237676,1984,1984,1984,1984,0
20240828,154500,28237676,1984,1984,1984,1984,0
20240828,154400,28237676,1984,1984,1984,1984,0
20240828,154300,28237676,1984,1984,1984,1984,0
20240828,154200,28237676,1984,1984,1984,1984,0
20240828,154100,28237676,1984,1984,1984,1984,0
20240828,154000,28237676,1984,1984,1984,1984,0
20240828,153900,28237676,1984,1984,1984,1984,12
20240828,153800,28237676,1984,1984,1984,1984,0
20240828,153700,28237676,1984,1984,1984,1984,0
20240828,153600,28237676,1984,1984,1984,1984,0
20240828,153500,28237676,1984,1984,1984,1984,0
20240828,153400,28237676,1984,1984,1984,1984,0
20240828,153300,28237676,1984,1984,1984,1984,0
20240828,153200,28237676,1984,1984,1984,1984,0
20240828,153100,28237676,1984,1984,1984,1984,0
20240828,153000,28237676,1984,1984,1984,1984,12
20240828,152900,28213868,1990,1990,1990,1990,0
20240828,152800,28213868,1990,1990,1990,1990,0
20240828,152700,28213868,1990,1990,1990,1990,0
20240828,152600,28213868,1990,1990,1990,1990,0
20240828,152500,28213868,1990,1990,1990,1990,0
20240828,152400,28213868,1990,1990,1990,1990,0
20240828,152300,28213868,1990,1990,1990,1990,0
20240828,152200,28213868,1990,1990,1990,1990,0
20240828,152100,28213868,1990,1990,1990,1990,0
20240828,152000,28213868,1990,1990,1990,1990,0
20240828,151900,28213868,1990,1990,1990,1990,0
20240828,151800,28213868,1990,1990,1990,1990,1
20240828,151700,28211878,1990,1990,1990,1990,1
20240828,151600,28209888,1990,1990,1990,1990,1
20240828,151500,28207898,1990,1990,1990,1990,1
20240828,151400,28205908,1990,1990,1990,1990,1
20240828,151300,28203918,1990,1990,1990,1990,0
20240828,151200,28203918,1990,1990,1990,1990,1
20240828,151100,28201928,1990,1990,1990,1990,1
20240828,151000,28199938,1990,1990,1990,1990,1
20240828,150900,28197948,1990,1990,1990,1990,1
20240828,150800,28195958,1990,1990,1990,1990,1
20240828,150700,28193968,1990,1990,1990,1990,1
20240828,150600,28191978,1990,1990,1990,1990,0
20240828,150500,28191978,1990,1990,1990,1990,1
20240828,150400,28189988,1990,1990,1990,1990,1
20240828,150300,28187998,1984,1990,1990,1984,115
20240828,150200,27959820,1990,1990,1990,1990,1
20240828,150100,27957830,1990,1990,1990,1990,1
20240828,150000,27955840,1990,1990,1990,1990,1
20240828,145900,27953850,1984,1990,1990,1984,764
20240828,145800,26438068,1984,1984,1984,1984,0
20240828,145700,26438068,1984,1990,1990,1984,251
20240828,145600,25940078,1990,1990,1990,1990,1
20240828,145500,25938088,1990,1990,1990,1990,1
20240828,145400,25936098,1990,1984,1990,1984,190
20240828,145300,25559132,1990,1990,1990,1990,1
20240828,145200,25557142,1990,1990,1990,1990,1
20240828,145100,25555152,1990,1990,1990,1990,0
20240828,145000,25555152,1990,1990,1990,1990,1
20240828,144900,25553162,1990,1990,1990,1990,1
20240828,144800,25551172,1990,1990,1990,1990,1
20240828,144700,25549182,1990,1990,1990,1990,1
20240828,144600,25547192,1990,1990,1990,1990,1
20240828,144500,25545202,1990,1990,1990,1990,1
20240828,144400,25543212,1990,1990,1990,1990,1
20240828,144300,25541222,1989,1989,1989,1989,0
20240828,144200,25541222,1989,1990,1990,1989,865
20240828,144100,23820736,1990,1990,1990,1990,1
20240828,144000,23818746,1990,1990,1990,1990,1
20240828,143900,23816756,1990,1990,1990,1990,1
20240828,143800,23814766,1990,1990,1990,1990,1
20240828,143700,23812776,1990,1990,1990,1990,1
20240828,143600,23810786,1990,1990,1990,1990,0
20240828,143500,23810786,1990,1990,1990,1990,1
20240828,143400,23808796,1990,1990,1990,1990,1
20240828,143300,23806806,1990,1990,1990,1990,1
20240828,143200,23804816,1990,1990,1990,1990,1
20240828,143100,23802826,1990,1990,1990,1990,1
20240828,143000,23800836,1990,1990,1990,1990,1
20240828,142900,23798846,1990,1990,1990,1990,1
20240828,142800,23796856,1989,1989,1989,1989,67
20240828,142700,23663593,1990,1990,1990,1990,1
20240828,142600,23661603,1990,1990,1990,1990,1
20240828,142500,23659613,1990,1990,1990,1990,1
20240828,142400,23657623,1990,1990,1990,1990,1
20240828,142300,23655633,1990,1990,1990,1990,1
20240828,142200,23653643,1990,1989,1990,1989,18
20240828,142100,23617840,1989,1988,1989,1988,2639
20240828,142000,18370205,1988,1988,1988,1988,1
20240828,141900,18368217,1988,1988,1988,1988,1
20240828,141800,18366229,1988,1988,1988,1988,1
20240828,141700,18364241,1988,1988,1988,1988,1
20240828,141600,18362253,1988,1988,1988,1988,1
20240828,141500,18360265,1988,1988,1988,1988,1
20240828,141400,18358277,1988,1988,1988,1988,1
20240828,141300,18356289,1988,1988,1988,1988,0
20240828,141200,18356289,1988,1988,1988,1988,1
20240828,141100,18354301,1988,1988,1988,1988,1
20240828,141000,18352313,1988,1988,1988,1988,1
20240828,140900,18350325,1988,1988,1988,1988,1
20240828,140800,18348337,1988,1988,1988,1988,1
20240828,140700,18346349,1988,1988,1988,1988,1
20240828,140600,18344361,1988,1988,1988,1988,0
20240828,140500,18344361,1988,1988,1988,1988,1
20240828,140400,18342373,1988,1988,1988,1988,1
20240828,140300,18340385,1988,1988,1988,1988,1
20240828,140200,18338397,1988,1988,1988,1988,1
20240828,140100,18336409,1988,1988,1988,1988,1
20240828,140000,18334421,1988,1988,1988,1988,1
20240828,135900,18332433,1988,1988,1988,1988,0
20240828,135800,18332433,1988,1988,1988,1988,1
20240828,135700,18330445,1988,1988,1988,1988,1
20240828,135600,18328457,1988,1988,1988,1988,1
20240828,135500,18326469,1988,1988,1988,1988,1
20240828,135400,18324481,1988,1988,1988,1988,1
20240828,135300,18322493,1983,1988,1988,1983,97
20240828,135200,18130137,1983,1988,1988,1983,22
20240828,135100,18086506,1988,1988,1988,1988,0
20240828,135000,18086506,1988,1988,1988,1988,97
20240828,134900,17893670,1988,1988,1988,1988,1
20240828,134800,17891682,1988,1988,1988,1988,2
20240828,134700,17887706,1988,1988,1988,1988,1
20240828,134600,17885718,1988,1988,1988,1988,11
20240828,134500,17863850,1988,1988,1988,1988,1
20240828,134400,17861862,1985,1988,1988,1985,615
20240828,134300,16641057,1988,1988,1988,1988,1
20240828,134200,16639069,1988,1988,1988,1988,1
20240828,134100,16637081,1988,1988,1988,1988,1
20240828,134000,16635093,1988,1988,1988,1988,12
20240828,133900,16611237,1988,1988,1988,1988,1
20240828,133800,16609249,1988,1988,1988,1988,1
20240828,133700,16607261,1988,1988,1988,1988,1
20240828,133600,16605273,1988,1988,1988,1988,0
20240828,133500,16605273,1988,1988,1988,1988,1
20240828,133400,16603285,1988,1988,1988,1988,1
20240828,133300,16601297,1988,1988,1988,1988,1
20240828,133200,16599309,1988,1988,1988,1988,1
20240828,133100,16597321,1988,1988,1988,1988,1
20240828,133000,16595333,1988,1988,1988,1988,1
20240828,132900,16593345,1988,1988,1988,1988,0
20240828,132800,16593345,1988,1988,1988,1988,1
20240828,132700,16591357,1988,1988,1988,1988,1
20240828,132600,16589369,1988,1988,1988,1988,1
20240828,132500,16587381,1988,1988,1988,1988,1
20240828,132400,16585393,1988,1988,1988,1988,1
20240828,132300,16583405,1988,1988,1988,1988,1
20240828,132200,16581417,1988,1988,1988,1988,1
20240828,132100,16579429,1988,1988,1988,1988,0
20240828,132000,16579429,1988,1988,1988,1988,1
20240828,131900,16577441,1988,1988,1988,1988,1
20240828,131800,16575453,1988,1988,1988,1988,1
20240828,131700,16573465,1988,1983,1988,1983,2
20240828,131600,16569494,1983,1988,1988,1983,22
20240828,131500,16525853,1987,1988,1988,1987,2
20240828,131400,16521878,1988,1988,1988,1988,0
20240828,131300,16521878,1988,1988,1988,1988,1
20240828,131200,16519890,1988,1988,1988,1988,1
20240828,131100,16517902,1988,1988,1988,1988,1
20240828,131000,16515914,1988,1988,1988,1988,1
20240828,130900,16513926,1988,1988,1988,1988,1
20240828,130800,16511938,1988,1988,1988,1988,152
20240828,130700,16209762,1988,1988,1988,1988,1
20240828,130600,16207774,1988,1988,1988,1988,0
20240828,130500,16207774,1988,1988,1988,1988,1
20240828,130400,16205786,1988,1988,1988,1988,1
20240828,130300,16203798,1988,1988,1988,1988,1
20240828,130200,16201810,1988,1988,1988,1988,1
20240828,130100,16199822,1988,1988,1988,1988,1
20240828,130000,16197834,1988,1988,1988,1988,1
20240828,125900,16195846,1988,1988,1988,1988,0
20240828,125800,16195846,1988,1988,1988,1988,1
20240828,125700,16193858,1988,1988,1988,1988,1
20240828,125600,16191870,1988,1988,1988,1988,1
20240828,125500,16189882,1988,1988,1988,1988,1
20240828,125400,16187894,1988,1988,1988,1988,1
20240828,125300,16185906,1988,1981,1988,1981,14
20240828,125200,16158165,1988,1988,1988,1988,1
20240828,125100,16156177,1988,1988,1988,1988,0
20240828,125000,16156177,1988,1988,1988,1988,1
20240828,124900,16154189,1988,1988,1988,1988,1
20240828,124800,16152201,1988,1988,1988,1988,1
20240828,124700,16150213,1988,1988,1988,1988,1
20240828,124600,16148225,1988,1988,1988,1988,1
20240828,124500,16146237,1988,1988,1988,1988,1
20240828,124400,16144249,1988,1988,1988,1988,0
20240828,124300,16144249,1988,1988,1988,1988,1
20240828,124200,16142261,1988,1988,1988,1988,1
20240828,124100,16140273,1988,1988,1988,1988,1
20240828,124000,16138285,1988,1988,1988,1988,1
20240828,123900,16136297,1988,1988,1988,1988,1
20240828,123800,16134309,1988,1988,1988,1988,1
20240828,123700,16132321,1988,1988,1988,1988,0
20240828,123600,16132321,1988,1988,1988,1988,1
20240828,123500,16130333,1988,1988,1988,1988,1
20240828,123400,16128345,1988,1988,1988,1988,1
20240828,123300,16126357,1988,1988,1988,1988,1
20240828,123200,16124369,1988,1988,1988,1988,1
20240828,123100,16122381,1988,1988,1988,1988,1
20240828,123000,16120393,1988,1988,1988,1988,1
20240828,122900,16118405,1988,1988,1988,1988,0
20240828,122800,16118405,1988,1988,1988,1988,1
20240828,122700,16116417,1981,1988,1988,1981,2
20240828,122600,16112448,1988,1988,1988,1988,1
20240828,122500,16110460,1988,1988,1988,1988,1
20240828,122400,16108472,1988,1988,1988,1988,1
20240828,122300,16106484,1988,1988,1988,1988,1
20240828,122200,16104496,1988,1988,1988,1988,0
20240828,122100,16104496,1988,1988,1988,1988,1
20240828,122000,16102508,1988,1988,1988,1988,1
20240828,121900,16100520,1988,1988,1988,1988,1
20240828,121800,16098532,1988,1988,1988,1988,1
20240828,121700,16096544,1988,1988,1988,1988,1
20240828,121600,16094556,1988,1988,1988,1988,1
20240828,121500,16092568,1988,1988,1988,1988,1
20240828,121400,16090580,1988,1988,1988,1988,0
20240828,121300,16090580,1988,1988,1988,1988,1
20240828,121200,16088592,1988,1988,1988,1988,1
20240828,121100,16086604,1988,1988,1988,1988,1
20240828,121000,16084616,1988,1988,1988,1988,1
20240828,120900,16082628,1988,1988,1988,1988,1
20240828,120800,16080640,1988,1988,1988,1988,1
20240828,120700,16078652,1988,1988,1988,1988,0
20240828,120600,16078652,1988,1988,1988,1988,1
20240828,120500,16076664,1988,1988,1988,1988,1
20240828,120400,16074676,1988,1988,1988,1988,1
20240828,120300,16072688,1988,1988,1988,1988,1
20240828,120200,16070700,1989,1989,1989,1989,1
20240828,120100,16068711,1989,1989,1989,1989,1
20240828,120000,16066722,1989,1989,1989,1989,1
20240828,115900,16064733,1989,1989,1989,1989,0
20240828,115800,16064733,1989,1989,1989,1989,1
20240828,115700,16062744,1989,1989,1989,1989,1
20240828,115600,16060755,1989,1989,1989,1989,1
20240828,115500,16058766,1989,1989,1989,1989,1
20240828,115400,16056777,1989,1989,1989,1989,1
20240828,115300,16054788,1989,1989,1989,1989,1
20240828,115200,16052799,1989,1989,1989,1989,0
20240828,115100,16052799,1989,1989,1989,1989,1
20240828,115000,16050810,1989,1989,1989,1989,1
20240828,114900,16048821,1989,1989,1989,1989,1
20240828,114800,16046832,1989,1989,1989,1989,1
20240828,114700,16044843,1981,1989,1989,1981,9
20240828,114600,16027006,1989,1989,1989,1989,1
20240828,114500,16025017,1989,1989,1989,1989,1
20240828,114400,16023028,1989,1989,1989,1989,0
20240828,114300,16023028,1989,1989,1989,1989,1
20240828,114200,16021039,1989,1989,1989,1989,1
20240828,114100,16019050,1989,1989,1989,1989,1
20240828,114000,16017061,1989,1989,1989,1989,1
20240828,113900,16015072,1989,1989,1989,1989,1
20240828,113800,16013083,1989,1989,1989,1989,1
20240828,113700,16011094,1989,1989,1989,1989,0
20240828,113600,16011094,1989,1982,1989,1982,373
20240828,113500,15271801,1989,1989,1989,1989,1
20240828,113400,15269812,1989,1989,1989,1989,1
20240828,113300,15267823,1989,1989,1989,1989,1
20240828,113200,15265834,1989,1989,1989,1989,1
20240828,113100,15263845,1989,1989,1989,1989,1
20240828,113000,15261856,1989,1989,1989,1989,0
20240828,112900,15261856,1989,1989,1989,1989,1
20240828,112800,15259867,1989,1989,1989,1989,1
20240828,112700,15257878,1988,1989,1989,1988,295
20240828,112600,14671417,1989,1989,1989,1989,1
20240828,112500,14669428,1988,1989,1989,1988,2
20240828,112400,14665451,1988,1989,1989,1988,2
20240828,112300,14661474,1989,1989,1989,1989,1
20240828,112200,14659485,1988,1988,1988,1988,2
20240828,112100,14655509,1989,1989,1989,1989,1
20240828,112000,14653520,1989,1989,1989,1989,1
20240828,111900,14651531,1988,1989,1989,1988,3
20240828,111800,14645566,1989,1989,1989,1989,1
20240828,111700,14643577,1989,1989,1989,1989,1
20240828,111600,14641588,1989,1989,1989,1989,1
20240828,111500,14639599,1989,1989,1989,1989,0
20240828,111400,14639599,1989,1989,1989,1989,1
20240828,111300,14637610,1989,1989,1989,1989,1
20240828,111200,14635621,1989,1989,1989,1989,1
20240828,111100,14633632,1989,1989,1989,1989,1
20240828,111000,14631643,1989,1989,1989,1989,1
20240828,110900,14629654,1989,1989,1989,1989,1
20240828,110800,14627665,1989,1989,1989,1989,1
20240828,110700,14625676,1989,1989,1989,1989,0
20240828,110600,14625676,1989,1989,1989,1989,1
20240828,110500,14623687,1989,1989,1989,1989,1
20240828,110400,14621698,1989,1989,1989,1989,1
20240828,110300,14619709,1983,1989,1989,1983,4
20240828,110200,14611771,1990,1992,1992,1983,112
20240828,110100,14388993,1992,1992,1992,1992,4
20240828,110000,14381025,1982,1982,1982,1982,67
20240828,105900,14248231,1990,1992,1992,1990,3001
20240828,105800,8276239,1992,1992,1992,1992,1
20240828,105700,8274247,1992,1992,1992,1992,1
20240828,105600,8272255,1992,1992,1992,1992,1
20240828,105500,8270263,1992,1992,1992,1992,1
20240828,105400,8268271,1992,1992,1992,1992,1
20240828,105300,8266279,1992,1992,1992,1992,1
20240828,105200,8264287,1992,1992,1992,1992,0
20240828,105100,8264287,1992,1992,1992,1992,1
20240828,105000,8262295,1992,1992,1992,1992,1
20240828,104900,8260303,1992,1992,1992,1992,1
20240828,104800,8258311,1982,1992,1992,1982,12
20240828,104700,8234517,1992,1992,1992,1992,1
20240828,104600,8232525,1992,1992,1992,1992,1
20240828,104500,8230533,1992,1992,1992,1992,0
20240828,104400,8230533,1992,1992,1992,1992,1
20240828,104300,8228541,1992,1990,1992,1990,21
20240828,104200,8186729,1992,1992,1992,1992,1
20240828,104100,8184737,1992,1992,1992,1992,1
20240828,104000,8182745,1992,1992,1992,1992,1
20240828,103900,8180753,1992,1992,1992,1992,1
20240828,103800,8178761,1992,1992,1992,1992,1
20240828,103700,8176769,1992,1992,1992,1992,0
20240828,103600,8176769,1992,1992,1992,1992,1
20240828,103500,8174777,1992,1992,1992,1992,1
20240828,103400,8172785,1992,1992,1992,1992,1
20240828,103300,8170793,1992,1992,1992,1992,1
20240828,103200,8168801,1992,1992,1992,1992,1
20240828,103100,8166809,1982,1984,1992,1982,1946
20240828,103000,4307868,1992,1992,1992,1992,0
20240828,102900,4307868,1992,1992,1992,1992,1
20240828,102800,4305876,1992,1992,1992,1992,1
20240828,102700,4303884,1992,1992,1992,1992,2
20240828,102600,4299900,1992,1984,1992,1984,40
20240828,102500,4220532,1985,1992,1992,1985,70
20240828,102400,4081575,1992,1992,1992,1992,1
20240828,102300,4079583,1992,1992,1992,1992,1
20240828,102200,4077591,1992,1992,1992,1992,0
20240828,102100,4077591,1992,1992,1992,1992,1
20240828,102000,4075599,1992,1992,1992,1992,1
20240828,101900,4073607,1992,1992,1992,1992,1
20240828,101800,4071615,1992,1992,1992,1992,1
20240828,101700,4069623,1992,1992,1992,1992,6
20240828,101600,4057671,1992,1985,1992,1985,189
20240828,101500,3682499,1992,1992,1992,1992,0
20240828,101400,3682499,1992,1992,1992,1992,189
20240828,101300,3306011,1992,1992,1992,1992,1
20240828,101200,3304019,1992,1992,1992,1992,1
20240828,101100,3302027,1985,1992,1992,1985,44
20240828,101000,3214680,1992,1992,1992,1992,1
20240828,100900,3212688,1992,1992,1992,1992,1
20240828,100800,3210696,1992,1992,1992,1992,0
20240828,100700,3210696,1992,1992,1992,1992,1
20240828,100600,3208704,1992,1992,1992,1992,1
20240828,100500,3206712,1992,1992,1992,1992,1
20240828,100400,3204720,1992,1986,1992,1985,245
20240828,100300,2718167,1992,1992,1992,1992,1
20240828,100200,2716175,1992,1992,1992,1992,1
20240828,100100,2714183,1992,1992,1992,1992,1
20240828,100000,2712191,1992,1992,1992,1992,0
20240828,095900,2712191,1992,1992,1992,1992,1
20240828,095800,2710199,1992,1992,1992,1992,1
20240828,095700,2708207,1992,1992,1992,1992,1
20240828,095600,2706215,1992,1992,1992,1992,1
20240828,095500,2704223,1992,1992,1992,1992,1
20240828,095400,2702231,1992,1992,1992,1992,1
20240828,095300,2700239,1992,1992,1992,1992,0
20240828,095200,2700239,1992,1992,1992,1992,1
20240828,095100,2698247,1992,1992,1992,1992,1
20240828,095000,2696255,1992,1992,1992,1992,1
20240828,094900,2694263,1992,1992,1992,1992,1
20240828,094800,2692271,1992,1992,1992,1992,1
20240828,094700,2690279,1992,1992,1992,1992,1
20240828,094600,2688287,1992,1992,1992,1992,1
20240828,094500,2686295,1992,1992,1992,1992,0
20240828,094400,2686295,1992,1992,1992,1992,1
20240828,094300,2684303,1992,1992,1992,1992,1
20240828,094200,2682311,1992,1992,1992,1992,1
20240828,094100,2680319,1992,1992,1992,1992,1
20240828,094000,2678327,1992,1992,1992,1992,2
20240828,093900,2674343,1992,1992,1992,1992,1
20240828,093800,2672351,1992,1992,1992,1992,0
20240828,093700,2672351,1992,1992,1992,1992,1
20240828,093600,2670359,1992,1992,1992,1992,1
20240828,093500,2668367,1992,1992,1992,1986,4
20240828,093400,2660411,1992,1992,1992,1992,1
20240828,093300,2658419,1992,1992,1992,1992,1
20240828,093200,2656427,1992,1992,1992,1992,5
20240828,093100,2646467,1992,1992,1992,1992,1
20240828,093000,2644475,1992,1992,1992,1992,0
20240828,092900,2644475,1992,1992,1992,1992,1
20240828,092800,2642483,1992,1992,1992,1992,11
20240828,092700,2620571,1992,1992,1992,1992,1
20240828,092600,2618579,1992,1992,1992,1992,1
20240828,092500,2616587,1992,1992,1992,1992,1
20240828,092400,2614595,1992,1992,1992,1992,1
20240828,092300,2612603,1992,1992,1992,1992,0
20240828,092200,2612603,1992,1992,1992,1992,1
20240828,092100,2610611,1992,1992,1992,1992,1
20240828,092000,2608619,1992,1992,1992,1992,1
20240828,091900,2606627,1992,1985,1992,1985,145
20240828,091800,2318795,1992,1992,1992,1992,1
20240828,091700,2316803,1992,1992,1992,1992,1
20240828,091600,2314811,1992,1992,1992,1992,161
20240828,091500,1994099,1992,1992,1992,1992,0
20240828,091400,1994099,1992,1992,1992,1992,1
20240828,091300,1992107,1992,1992,1992,1992,1
20240828,091200,1990115,1992,1992,1992,1992,1
20240828,091100,1988123,1992,1992,1992,1992,1
20240828,091000,1986131,1987,1987,1987,1987,1
20240828,090900,1984144,1992,1992,1992,1992,1
20240828,090800,1982152,1982,1982,1982,1982,1
20240828,090700,1980170,1982,1992,1992,1982,28
20240828,090600,1924664,1992,1992,1992,1992,1
20240828,090500,1922672,1992,1992,1992,1992,1
20240828,090400,1920680,1992,1992,1992,1992,1
20240828,090300,1918688,1992,1992,1992,1992,1
20240828,090200,1916696,1987,1992,1992,1987,21
20240828,090100,1874964,1981,1982,1982,1981,357
20240828,090000,1167398,1982,1982,1982,1982,589