KissMeData/009200/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,185000,98571923,1993,1993,1993,1993,190
20241114,184900,98571923,1993,1993,1993,1993,0
20241114,184800,98571923,1993,1993,1993,1993,0
20241114,184700,98571923,1993,1993,1993,1993,0
20241114,184600,98571923,1993,1993,1993,1993,0
20241114,184500,98571923,1993,1993,1993,1993,0
20241114,184400,98571923,1993,1993,1993,1993,0
20241114,184300,98571923,1993,1993,1993,1993,0
20241114,184200,98571923,1993,1993,1993,1993,0
20241114,184100,98571923,1993,1993,1993,1993,0
20241114,184000,98571923,1993,1993,1993,1993,0
20241114,183900,98571923,1993,1993,1993,1993,0
20241114,183800,98571923,1993,1993,1993,1993,0
20241114,183700,98571923,1993,1993,1993,1993,0
20241114,183600,98571923,1993,1993,1993,1993,0
20241114,183500,98571923,1993,1993,1993,1993,0
20241114,183400,98571923,1993,1993,1993,1993,0
20241114,183300,98571923,1993,1993,1993,1993,0
20241114,183200,98571923,1993,1993,1993,1993,0
20241114,183100,98571923,1993,1993,1993,1993,0
20241114,183000,98571923,1993,1993,1993,1993,0
20241114,182900,98571923,1993,1993,1993,1993,0
20241114,182800,98571923,1993,1993,1993,1993,0
20241114,182700,98571923,1993,1993,1993,1993,0
20241114,182600,98571923,1993,1993,1993,1993,0
20241114,182500,98571923,1993,1993,1993,1993,0
20241114,182400,98571923,1993,1993,1993,1993,0
20241114,182300,98571923,1993,1993,1993,1993,0
20241114,182200,98571923,1993,1993,1993,1993,0
20241114,182100,98571923,1993,1993,1993,1993,0
20241114,182000,98571923,1993,1993,1993,1993,190
20241114,181900,98571923,1993,1993,1993,1993,0
20241114,181800,98571923,1993,1993,1993,1993,0
20241114,181700,98571923,1993,1993,1993,1993,0
20241114,181600,98571923,1993,1993,1993,1993,0
20241114,181500,98571923,1993,1993,1993,1993,0
20241114,181400,98571923,1993,1993,1993,1993,0
20241114,181300,98571923,1993,1993,1993,1993,0
20241114,181200,98571923,1993,1993,1993,1993,0
20241114,181100,98571923,1993,1993,1993,1993,0
20241114,181000,98571923,1993,1993,1993,1993,0
20241114,180900,98571923,1993,1993,1993,1993,0
20241114,180800,98571923,1993,1993,1993,1993,0
20241114,180700,98571923,1993,1993,1993,1993,0
20241114,180600,98571923,1993,1993,1993,1993,0
20241114,180500,98571923,1993,1993,1993,1993,0
20241114,180400,98571923,1993,1993,1993,1993,0
20241114,180300,98571923,1993,1993,1993,1993,0
20241114,180200,98571923,1993,1993,1993,1993,0
20241114,180100,98571923,1993,1993,1993,1993,0
20241114,180000,98571923,1993,1993,1993,1993,0
20241114,175900,98571923,1993,1993,1993,1993,0
20241114,175800,98571923,1993,1993,1993,1993,0
20241114,175700,98571923,1993,1993,1993,1993,0
20241114,175600,98571923,1993,1993,1993,1993,0
20241114,175500,98571923,1993,1993,1993,1993,0
20241114,175400,98571923,1993,1993,1993,1993,0
20241114,175300,98571923,1993,1993,1993,1993,0
20241114,175200,98571923,1993,1993,1993,1993,0
20241114,175100,98571923,1993,1993,1993,1993,0
20241114,175000,98571923,1993,1993,1993,1993,190
20241114,174900,98571923,1993,1993,1993,1993,0
20241114,174800,98571923,1993,1993,1993,1993,0
20241114,174700,98571923,1993,1993,1993,1993,0
20241114,174600,98571923,1993,1993,1993,1993,0
20241114,174500,98571923,1993,1993,1993,1993,0
20241114,174400,98571923,1993,1993,1993,1993,0
20241114,174300,98571923,1993,1993,1993,1993,0
20241114,174200,98571923,1993,1993,1993,1993,0
20241114,174100,98571923,1993,1993,1993,1993,0
20241114,174000,98571923,1993,1993,1993,1993,0
20241114,173900,98571923,1993,1993,1993,1993,0
20241114,173800,98571923,1993,1993,1993,1993,0
20241114,173700,98571923,1993,1993,1993,1993,0
20241114,173600,98571923,1993,1993,1993,1993,0
20241114,173500,98571923,1993,1993,1993,1993,0
20241114,173400,98571923,1993,1993,1993,1993,0
20241114,173300,98571923,1993,1993,1993,1993,0
20241114,173200,98571923,1993,1993,1993,1993,0
20241114,173100,98571923,1993,1993,1993,1993,0
20241114,173000,98571923,1993,1993,1993,1993,0
20241114,172900,98571923,1993,1993,1993,1993,0
20241114,172800,98571923,1993,1993,1993,1993,0
20241114,172700,98571923,1993,1993,1993,1993,0
20241114,172600,98571923,1993,1993,1993,1993,0
20241114,172500,98571923,1993,1993,1993,1993,0
20241114,172400,98571923,1993,1993,1993,1993,0
20241114,172300,98571923,1993,1993,1993,1993,0
20241114,172200,98571923,1993,1993,1993,1993,0
20241114,172100,98571923,1993,1993,1993,1993,0
20241114,172000,98571923,1993,1993,1993,1993,190
20241114,171900,98571923,1993,1993,1993,1993,0
20241114,171800,98571923,1993,1993,1993,1993,0
20241114,171700,98571923,1993,1993,1993,1993,0
20241114,171600,98571923,1993,1993,1993,1993,0
20241114,171500,98571923,1993,1993,1993,1993,0
20241114,171400,98571923,1993,1993,1993,1993,0
20241114,171300,98571923,1993,1993,1993,1993,0
20241114,171200,98571923,1993,1993,1993,1993,0
20241114,171100,98571923,1993,1993,1993,1993,0
20241114,171000,98571923,1993,1993,1993,1993,0
20241114,170900,98571923,1993,1993,1993,1993,0
20241114,170800,98571923,1993,1993,1993,1993,0
20241114,170700,98571923,1993,1993,1993,1993,0
20241114,170600,98571923,1993,1993,1993,1993,0
20241114,170500,98571923,1993,1993,1993,1993,0
20241114,170400,98571923,1993,1993,1993,1993,0
20241114,170300,98571923,1993,1993,1993,1993,0
20241114,170200,98571923,1993,1993,1993,1993,0
20241114,170100,98571923,1993,1993,1993,1993,0
20241114,170000,98571923,1993,1993,1993,1993,0
20241114,165900,98571923,1993,1993,1993,1993,0
20241114,165800,98571923,1993,1993,1993,1993,0
20241114,165700,98571923,1993,1993,1993,1993,0
20241114,165600,98571923,1993,1993,1993,1993,0
20241114,165500,98571923,1993,1993,1993,1993,0
20241114,165400,98571923,1993,1993,1993,1993,0
20241114,165300,98571923,1993,1993,1993,1993,0
20241114,165200,98571923,1993,1993,1993,1993,0
20241114,165100,98571923,1993,1993,1993,1993,0
20241114,165000,98571923,1993,1993,1993,1993,190
20241114,164900,98571923,1993,1993,1993,1993,0
20241114,164800,98571923,1993,1993,1993,1993,0
20241114,164700,98571923,1993,1993,1993,1993,0
20241114,164600,98571923,1993,1993,1993,1993,0
20241114,164500,98571923,1993,1993,1993,1993,0
20241114,164400,98571923,1993,1993,1993,1993,0
20241114,164300,98571923,1993,1993,1993,1993,0
20241114,164200,98571923,1993,1993,1993,1993,0
20241114,164100,98571923,1993,1993,1993,1993,0
20241114,164000,98571923,1993,1993,1993,1993,0
20241114,163900,98571923,1993,1993,1993,1993,0
20241114,163800,98571923,1993,1993,1993,1993,0
20241114,163700,98571923,1993,1993,1993,1993,0
20241114,163600,98571923,1993,1993,1993,1993,0
20241114,163500,98571923,1993,1993,1993,1993,0
20241114,163400,98571923,1993,1993,1993,1993,0
20241114,163300,98571923,1993,1993,1993,1993,0
20241114,163200,98571923,1993,1993,1993,1993,0
20241114,163100,98571923,1993,1993,1993,1993,0
20241114,163000,98571923,1993,1993,1993,1993,190
20241114,162900,98193253,1994,1994,1994,1994,0
20241114,162800,98193253,1994,1994,1994,1994,0
20241114,162700,98193253,1994,1994,1994,1994,0
20241114,162600,98193253,1994,1994,1994,1994,0
20241114,162500,98193253,1994,1994,1994,1994,0
20241114,162400,98193253,1994,1994,1994,1994,0
20241114,162300,98193253,1994,1994,1994,1994,0
20241114,162200,98193253,1994,1994,1994,1994,0
20241114,162100,98193253,1994,1994,1994,1994,0
20241114,162000,98193253,1994,1994,1994,1994,0
20241114,161900,98193253,1994,1991,1994,1991,852
20241114,161800,96494962,1991,1991,1991,1991,1
20241114,161700,96492971,1990,1990,1990,1990,4590
20241114,161600,87358871,1981,1983,1983,1981,38
20241114,161500,87283590,1990,1986,1990,1986,10
20241114,161400,87263722,1981,1985,1985,1981,200
20241114,161300,86867508,1986,1986,1986,1986,0
20241114,161200,86867508,1986,1986,1986,1986,2
20241114,161100,86863536,1990,1990,1990,1990,0
20241114,161000,86863536,1990,1990,1990,1990,0
20241114,160900,86863536,1990,1990,1990,1990,0
20241114,160800,86863536,1990,1990,1990,1990,0
20241114,160700,86863536,1990,1990,1990,1990,0
20241114,160600,86863536,1990,1990,1990,1990,0
20241114,160500,86863536,1990,1990,1990,1990,0
20241114,160400,86863536,1990,1990,1990,1990,0
20241114,160300,86863536,1990,1990,1990,1990,0
20241114,160200,86863536,1990,1990,1990,1990,0
20241114,160100,86863536,1990,1990,1990,1990,0
20241114,160000,86863536,1990,1990,1990,1990,0
20241114,155900,86863536,1990,1990,1990,1990,4
20241114,155800,86855576,1990,1990,1990,1990,1
20241114,155700,86853586,1990,1990,1990,1990,0
20241114,155600,86853586,1990,1990,1990,1990,0
20241114,155500,86853586,1990,1990,1990,1990,0
20241114,155400,86853586,1990,1990,1990,1990,0
20241114,155300,86853586,1990,1990,1990,1990,0
20241114,155200,86853586,1990,1990,1990,1990,1
20241114,155100,86851596,1990,1990,1990,1990,0
20241114,155000,86851596,1990,1990,1990,1990,0
20241114,154900,86851596,1990,1990,1990,1990,1
20241114,154800,86849606,1990,1990,1990,1990,0
20241114,154700,86849606,1990,1990,1990,1990,1
20241114,154600,86847616,1990,1990,1990,1990,1
20241114,154500,86845626,1990,1990,1990,1990,0
20241114,154400,86845626,1990,1990,1990,1990,3
20241114,154300,86839656,1990,1990,1990,1990,0
20241114,154200,86839656,1990,1990,1990,1990,0
20241114,154100,86839656,1990,1990,1990,1990,3
20241114,154000,86833686,1990,1990,1990,1990,0
20241114,153900,86833686,1990,1990,1990,1990,2
20241114,153800,86829706,1990,1990,1990,1990,1
20241114,153700,86827716,1990,1990,1990,1990,11
20241114,153600,86805826,1990,1990,1990,1990,1
20241114,153500,86803836,1990,1990,1990,1990,1
20241114,153400,86801846,1990,1990,1990,1990,0
20241114,153300,86801846,1990,1990,1990,1990,0
20241114,153200,86801846,1990,1990,1990,1990,1
20241114,153100,86799856,1990,1990,1990,1990,0
20241114,153000,86799856,1990,1990,1990,1990,1
20241114,152900,86797866,1990,1990,1990,1990,0
20241114,152800,86797866,1990,1990,1990,1990,0
20241114,152700,86797866,1990,1987,1990,1982,12
20241114,152600,86774050,1990,1990,1990,1990,0
20241114,152500,86774050,1990,1990,1990,1990,0
20241114,152400,86774050,1990,1990,1990,1990,1
20241114,152300,86772060,1990,1990,1990,1990,0
20241114,152200,86772060,1990,1990,1990,1990,3
20241114,152100,86766090,1990,1990,1990,1990,252
20241114,152000,86264610,1990,1989,1990,1989,44
20241114,151900,86177078,1985,1989,1989,1985,10
20241114,151800,86157224,1990,1990,1990,1990,0
20241114,151700,86157224,1990,1990,1990,1990,0
20241114,151600,86157224,1990,1989,1990,1981,211
20241114,151500,85739059,1990,1990,1990,1990,15
20241114,151400,85709209,1990,1990,1990,1990,0
20241114,151300,85709209,1990,1990,1990,1990,2
20241114,151200,85705229,1991,1991,1991,1991,0
20241114,151100,85705229,1991,1992,1992,1988,3
20241114,151000,85699258,1992,1992,1992,1987,109
20241114,150900,85482135,1992,1988,1992,1988,36
20241114,150800,85410427,1988,1993,1993,1988,2
20241114,150700,85406446,1992,1988,1992,1988,16
20241114,150600,85374588,1988,1988,1988,1988,100
20241114,150500,85175788,1988,1988,1988,1988,1
20241114,150400,85173800,1988,1988,1988,1988,16
20241114,150300,85141992,1988,1988,1988,1988,1
20241114,150200,85140004,1980,1982,1982,1980,3020
20241114,150100,79159160,1981,1981,1981,1981,0
20241114,150000,79159160,1981,1981,1981,1981,0
20241114,145900,79159160,1981,1990,1990,1981,602
20241114,145800,77966562,1990,1990,1990,1990,0
20241114,145700,77966562,1990,1990,1990,1990,3
20241114,145600,77960592,1990,1989,1990,1981,601
20241114,145500,76769892,1992,1989,1992,1989,16
20241114,145400,76738026,1992,1992,1992,1992,0
20241114,145300,76738026,1992,1993,1993,1990,9
20241114,145200,76720094,1993,1993,1993,1993,45
20241114,145100,76630409,1993,1993,1993,1993,11
20241114,145000,76608486,1990,1993,1993,1990,21
20241114,144900,76566636,1993,1993,1993,1993,10
20241114,144800,76546706,1989,1993,1993,1989,3
20241114,144700,76540734,1993,1993,1993,1993,50
20241114,144600,76441084,1994,1994,1994,1994,1
20241114,144500,76439090,1982,1993,1993,1982,1513
20241114,144400,73434802,1994,1993,1994,1993,42
20241114,144300,73351055,1993,1993,1993,1993,1
20241114,144200,73349062,1994,1994,1994,1994,2
20241114,144100,73345074,1992,1993,1993,1992,4
20241114,144000,73337105,1994,1994,1994,1994,1
20241114,143900,73335111,1995,1995,1995,1995,0
20241114,143800,73335111,1995,1993,1995,1993,8
20241114,143700,73319164,1994,1994,1994,1994,1
20241114,143600,73317170,1994,1995,1995,1994,2
20241114,143500,73313181,1994,1994,1994,1994,1
20241114,143400,73311187,1995,1995,1995,1995,1
20241114,143300,73309192,1995,1995,1995,1995,26
20241114,143200,73257322,1994,1994,1994,1994,5
20241114,143100,73247352,1995,1994,1995,1994,720
20241114,143000,71811353,1994,1995,1995,1994,2
20241114,142900,71807364,1994,1994,1995,1994,27
20241114,142800,71753525,1994,1994,1994,1993,29
20241114,142700,71695701,1994,1994,1994,1994,30
20241114,142600,71635881,1994,1994,1994,1994,1
20241114,142500,71633887,1994,1994,1994,1994,0
20241114,142400,71633887,1994,1993,1994,1993,7
20241114,142300,71619935,1994,1994,1994,1994,2
20241114,142200,71615947,1994,1994,1994,1994,1
20241114,142100,71613953,1994,1994,1994,1994,0
20241114,142000,71613953,1994,1994,1994,1994,1
20241114,141900,71611959,1994,1994,1994,1994,101
20241114,141800,71410565,1995,1995,1995,1995,5
20241114,141700,71400590,1994,1994,1994,1994,11
20241114,141600,71378656,1993,1993,1993,1993,1
20241114,141500,71376663,1994,1995,1995,1994,565
20241114,141400,70250051,1994,1994,1994,1994,538
20241114,141300,69177279,1994,1994,1994,1994,0
20241114,141200,69177279,1994,1994,1994,1994,1
20241114,141100,69175285,1994,1994,1994,1994,2
20241114,141000,69171297,1994,1994,1994,1994,70
20241114,140900,69031717,1994,1994,1994,1994,33
20241114,140800,68965915,1994,1994,1994,1994,54
20241114,140700,68858239,1995,1995,1995,1995,17
20241114,140600,68824324,1995,1995,1995,1995,34
20241114,140500,68756494,1995,1994,1995,1994,54
20241114,140400,68648791,1994,1994,1994,1994,1
20241114,140300,68646797,1994,1994,1994,1994,2
20241114,140200,68642809,1994,1994,1994,1994,1
20241114,140100,68640815,1994,1994,1994,1994,2
20241114,140000,68636827,1994,1994,1994,1994,1000
20241114,135900,66642827,1994,1994,1994,1994,2
20241114,135800,66638839,1994,1994,1994,1994,2
20241114,135700,66634851,1994,1994,1994,1994,0
20241114,135600,66634851,1994,1994,1994,1994,1
20241114,135500,66632857,1994,1994,1994,1994,1
20241114,135400,66630863,1994,1994,1994,1993,3
20241114,135300,66624882,1994,1994,1994,1994,5
20241114,135200,66614912,1994,1994,1994,1994,1
20241114,135100,66612918,1994,1994,1994,1994,1
20241114,135000,66610924,1994,1994,1994,1994,1
20241114,134900,66608930,1994,1994,1994,1994,2
20241114,134800,66604942,1993,1993,1993,1993,1
20241114,134700,66602949,1994,1994,1994,1994,1
20241114,134600,66600955,1994,1994,1994,1994,10
20241114,134500,66581015,1994,1994,1994,1994,2
20241114,134400,66577027,1994,1994,1994,1994,1
20241114,134300,66575033,1994,1995,1995,1994,2
20241114,134200,66571044,1996,1996,1996,1996,0
20241114,134100,66571044,1996,1996,1996,1996,1
20241114,134000,66569048,1997,1997,1997,1997,0
20241114,133900,66569048,1997,1997,1997,1997,1
20241114,133800,66567051,1995,1995,1995,1995,0
20241114,133700,66567051,1995,1995,1995,1995,0
20241114,133600,66567051,1995,1996,1996,1995,2
20241114,133500,66563060,1996,1996,1996,1996,0
20241114,133400,66563060,1996,1996,1996,1996,1
20241114,133300,66561064,1996,1997,1997,1996,8
20241114,133200,66545095,1996,1996,1996,1996,0
20241114,133100,66545095,1996,1997,1997,1996,2
20241114,133000,66541102,1997,1995,1997,1995,2
20241114,132900,66537110,1997,1997,1997,1997,0
20241114,132800,66537110,1997,1997,1997,1997,1
20241114,132700,66535113,1997,1997,1997,1997,1
20241114,132600,66533116,1998,1997,1998,1997,276
20241114,132500,65981758,1998,1996,1998,1996,2
20241114,132400,65977764,1997,1997,1997,1997,1
20241114,132300,65975767,1998,1995,1998,1995,2634
20241114,132200,60717149,1995,1995,1995,1995,928
20241114,132100,58865789,1994,1994,1994,1994,3999
20241114,132000,50891783,1994,1994,1994,1994,0
20241114,131900,50891783,1994,1994,1994,1994,3
20241114,131800,50885801,1994,1993,1994,1993,306
20241114,131700,50275644,1994,1994,1994,1994,1
20241114,131600,50273650,1993,1993,1994,1993,369
20241114,131500,49537909,1993,1993,1993,1993,0
20241114,131400,49537909,1993,1993,1993,1993,1
20241114,131300,49535916,1992,1992,1992,1992,18
20241114,131200,49500060,1992,1992,1992,1992,31
20241114,131100,49438308,1994,1994,1994,1994,2
20241114,131000,49434320,1992,1992,1992,1992,0
20241114,130900,49434320,1992,1992,1992,1992,0
20241114,130800,49434320,1992,1994,1994,1992,618
20241114,130700,48202259,1994,1994,1994,1994,0
20241114,130600,48202259,1994,1994,1994,1994,0
20241114,130500,48202259,1994,1994,1994,1994,1
20241114,130400,48200265,1994,1994,1994,1994,0
20241114,130300,48200265,1994,1994,1994,1994,0
20241114,130200,48200265,1994,1994,1994,1994,2
20241114,130100,48196277,1991,1991,1991,1991,137
20241114,130000,47923510,1991,1994,1995,1991,66
20241114,125900,47792078,1993,1995,1995,1993,513
20241114,125800,46768669,1995,1995,1995,1995,40
20241114,125700,46688869,1995,1995,1995,1994,7
20241114,125600,46674907,1995,1995,1995,1995,0
20241114,125500,46674907,1995,1995,1995,1995,1
20241114,125400,46672912,1993,1993,1993,1993,1
20241114,125300,46670919,1993,1993,1993,1993,0
20241114,125200,46670919,1993,1993,1993,1993,1
20241114,125100,46668926,1992,1992,1992,1992,1
20241114,125000,46666934,1991,1991,1991,1991,506
20241114,124900,45659488,1991,1991,1991,1991,1
20241114,124800,45657497,1988,1988,1988,1988,0
20241114,124700,45657497,1988,1990,1991,1988,2048
20241114,124600,41581177,1988,1987,1988,1987,2001
20241114,124500,37603424,1987,1987,1987,1987,1
20241114,124400,37601437,1987,1987,1987,1987,0
20241114,124300,37601437,1987,1987,1987,1987,2
20241114,124200,37597463,1987,1987,1987,1987,0
20241114,124100,37597463,1987,1987,1987,1987,0
20241114,124000,37597463,1987,1987,1987,1987,2
20241114,123900,37593489,1987,1987,1987,1987,0
20241114,123800,37593489,1987,1987,1987,1987,1
20241114,123700,37591502,1987,1987,1987,1987,2
20241114,123600,37587528,1987,1987,1987,1987,0
20241114,123500,37587528,1987,1987,1987,1987,1
20241114,123400,37585541,1987,1986,1987,1986,2
20241114,123300,37581568,1986,1987,1987,1986,32
20241114,123200,37518015,1987,1987,1987,1987,3
20241114,123100,37512054,1987,1987,1987,1987,0
20241114,123000,37512054,1987,1987,1987,1987,0
20241114,122900,37512054,1987,1987,1987,1987,501
20241114,122800,36516567,1985,1985,1985,1985,0
20241114,122700,36516567,1985,1985,1985,1985,0
20241114,122600,36516567,1985,1987,1987,1985,3
20241114,122500,36510608,1987,1987,1987,1987,10
20241114,122400,36490738,1988,1988,1988,1988,0
20241114,122300,36490738,1988,1988,1988,1988,2
20241114,122200,36486762,1988,1988,1988,1988,0
20241114,122100,36486762,1988,1988,1988,1988,0
20241114,122000,36486762,1988,1988,1988,1988,1
20241114,121900,36484774,1988,1988,1988,1988,0
20241114,121800,36484774,1988,1988,1988,1988,1
20241114,121700,36482786,1988,1988,1988,1988,0
20241114,121600,36482786,1988,1988,1988,1988,0
20241114,121500,36482786,1988,1988,1988,1987,3
20241114,121400,36476823,1988,1988,1988,1988,0
20241114,121300,36476823,1988,1988,1988,1988,1
20241114,121200,36474835,1987,1988,1988,1987,2
20241114,121100,36470860,1987,1987,1987,1987,0
20241114,121000,36470860,1987,1987,1987,1987,1
20241114,120900,36468873,1988,1988,1988,1988,3
20241114,120800,36462909,1988,1988,1988,1988,0
20241114,120700,36462909,1988,1988,1988,1988,0
20241114,120600,36462909,1988,1988,1988,1988,3
20241114,120500,36456945,1988,1988,1988,1988,0
20241114,120400,36456945,1988,1988,1988,1988,1
20241114,120300,36454957,1988,1988,1988,1988,1
20241114,120200,36452969,1988,1988,1988,1988,0
20241114,120100,36452969,1988,1988,1988,1988,1
20241114,120000,36450981,1988,1988,1988,1988,31
20241114,115900,36389353,1988,1988,1988,1988,0
20241114,115800,36389353,1988,1988,1988,1988,2
20241114,115700,36385377,1988,1988,1988,1988,0
20241114,115600,36385377,1988,1988,1988,1988,0
20241114,115500,36385377,1988,1988,1988,1988,1
20241114,115400,36383389,1988,1988,1988,1988,0
20241114,115300,36383389,1988,1988,1988,1988,1
20241114,115200,36381401,1988,1988,1988,1988,0
20241114,115100,36381401,1988,1988,1988,1988,0
20241114,115000,36381401,1988,1988,1988,1988,1
20241114,114900,36379413,1988,1988,1988,1988,0
20241114,114800,36379413,1988,1988,1988,1988,1
20241114,114700,36377425,1981,1981,1981,1981,1002
20241114,114600,34392463,1982,1982,1982,1982,11
20241114,114500,34370661,1983,1984,1990,1983,46
20241114,114400,34279435,1985,1985,1985,1985,3
20241114,114300,34273480,1985,1985,1985,1985,0
20241114,114200,34273480,1985,1985,1985,1985,1
20241114,114100,34271495,1990,1990,1990,1990,2
20241114,114000,34267515,1990,1990,1990,1990,0
20241114,113900,34267515,1990,1990,1990,1990,1
20241114,113800,34265525,1991,1990,1991,1990,64
20241114,113700,34138164,1990,1990,1990,1990,0
20241114,113600,34138164,1990,1990,1990,1990,1
20241114,113500,34136174,1990,1990,1990,1990,0
20241114,113400,34136174,1990,1990,1990,1990,1
20241114,113300,34134184,1984,1984,1984,1984,8
20241114,113200,34118312,1984,1984,1984,1984,0
20241114,113100,34118312,1984,1984,1984,1984,0
20241114,113000,34118312,1984,1980,1984,1980,26
20241114,112900,34066824,1981,1981,1981,1981,2
20241114,112800,34062862,1983,1983,1983,1983,1
20241114,112700,34060879,1983,1983,1983,1983,0
20241114,112600,34060879,1983,1982,1983,1982,2
20241114,112500,34056914,1981,1981,1981,1981,135
20241114,112400,33789479,1982,1982,1982,1982,21
20241114,112300,33747857,1982,1982,1982,1982,128
20241114,112200,33494161,1983,1985,1985,1983,244
20241114,112100,33010162,1985,1987,1987,1985,87
20241114,112000,32837373,1988,1988,1988,1988,0
20241114,111900,32837373,1988,1988,1988,1988,0
20241114,111800,32837373,1988,1988,1988,1988,5
20241114,111700,32827433,1990,1990,1990,1990,0
20241114,111600,32827433,1990,1990,1990,1990,0
20241114,111500,32827433,1990,1990,1990,1990,1
20241114,111400,32825443,1987,1987,1987,1987,2
20241114,111300,32821469,1990,1990,1990,1990,0
20241114,111200,32821469,1990,1990,1990,1990,3
20241114,111100,32815499,1986,1987,1987,1986,21
20241114,111000,32773787,1987,1987,1987,1987,6
20241114,110900,32761865,1991,1991,1991,1988,54
20241114,110800,32654450,1991,1991,1991,1991,0
20241114,110700,32654450,1991,1991,1991,1991,10
20241114,110600,32634540,1991,1991,1991,1991,28
20241114,110500,32578792,1991,1991,1991,1991,0
20241114,110400,32578792,1991,1991,1991,1991,10
20241114,110300,32558882,1991,1991,1991,1991,0
20241114,110200,32558882,1991,1991,1991,1991,1
20241114,110100,32556891,1996,1996,1996,1996,1
20241114,110000,32554895,1989,1990,1990,1989,42
20241114,105900,32471316,1997,1997,1997,1997,1
20241114,105800,32469319,1991,1991,1991,1991,1
20241114,105700,32467328,1997,1997,1997,1997,0
20241114,105600,32467328,1997,1997,1997,1997,0
20241114,105500,32467328,1997,1997,1997,1997,0
20241114,105400,32467328,1997,1997,1997,1997,0
20241114,105300,32467328,1997,1997,1997,1997,0
20241114,105200,32467328,1997,1997,1997,1997,0
20241114,105100,32467328,1997,1997,1997,1997,0
20241114,105000,32467328,1997,1992,1997,1992,2
20241114,104900,32463339,1997,1997,1997,1997,0
20241114,104800,32463339,1997,1997,1997,1997,0
20241114,104700,32463339,1997,1997,1997,1997,0
20241114,104600,32463339,1997,1997,1997,1997,0
20241114,104500,32463339,1997,1997,1997,1997,0
20241114,104400,32463339,1997,1997,1997,1997,0
20241114,104300,32463339,1997,1997,1997,1997,0
20241114,104200,32463339,1997,1997,1997,1997,0
20241114,104100,32463339,1997,1997,1997,1997,1
20241114,104000,32461342,1998,1998,1998,1998,0
20241114,103900,32461342,1998,1998,1998,1998,0
20241114,103800,32461342,1998,1998,1998,1998,0
20241114,103700,32461342,1998,1998,1998,1998,0
20241114,103600,32461342,1998,1986,1998,1986,47
20241114,103500,32367988,1998,1998,1998,1998,1
20241114,103400,32365990,1998,1998,1998,1998,2
20241114,103300,32361994,1999,1999,1999,1999,0
20241114,103200,32361994,1999,1999,1999,1999,12
20241114,103100,32338006,1999,1999,1999,1999,1
20241114,103000,32336007,1990,1994,1994,1990,60
20241114,102900,32216487,1990,1992,1992,1990,3
20241114,102800,32210515,2000,2000,2000,2000,0
20241114,102700,32210515,2000,1987,2000,1987,5000
20241114,102600,22234544,1987,1987,1987,1987,0
20241114,102500,22234544,1987,1987,1987,1987,0
20241114,102400,22234544,1987,1987,1987,1987,0
20241114,102300,22234544,1987,1987,1987,1987,0
20241114,102200,22234544,1987,1982,1987,1982,2
20241114,102100,22230575,1980,1980,1980,1980,500
20241114,102000,21240575,1980,1981,1981,1980,1000
20241114,101900,19260345,1989,1989,1989,1989,0
20241114,101800,19260345,1989,1989,1989,1989,0
20241114,101700,19260345,1989,1989,1989,1989,0
20241114,101600,19260345,1989,1989,1989,1989,0
20241114,101500,19260345,1989,1989,1989,1989,0
20241114,101400,19260345,1989,1989,1989,1989,0
20241114,101300,19260345,1989,1981,1989,1980,3001
20241114,101200,13318350,1989,1989,1989,1989,1
20241114,101100,13316361,1981,1981,1981,1981,500
20241114,101000,12325861,1989,1983,1989,1981,1001
20241114,100900,10342868,1989,1989,1989,1989,22
20241114,100800,10299110,1989,1989,1989,1989,0
20241114,100700,10299110,1989,1989,1989,1989,1
20241114,100600,10297121,1980,1980,1980,1980,1000
20241114,100500,8317121,1989,1990,1990,1976,107
20241114,100400,8105610,1997,1992,1997,1992,201
20241114,100300,7705213,1998,1999,1999,1976,205
20241114,100200,7300046,1980,2000,2000,1980,10
20241114,100100,7280226,1999,1974,2005,1974,2698
20241114,100000,1934240,1973,1973,1973,1973,880