KissMeData/009200/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,185300,293285581,1985,1985,1985,1985,7177
20241202,185200,293285581,1985,1985,1985,1985,0
20241202,185100,293285581,1985,1985,1985,1985,0
20241202,185000,293285581,1985,1985,1985,1985,0
20241202,184900,293285581,1985,1985,1985,1985,0
20241202,184800,293285581,1985,1985,1985,1985,0
20241202,184700,293285581,1985,1985,1985,1985,0
20241202,184600,293285581,1985,1985,1985,1985,0
20241202,184500,293285581,1985,1985,1985,1985,0
20241202,184400,293285581,1985,1985,1985,1985,0
20241202,184300,293285581,1985,1985,1985,1985,0
20241202,184200,293285581,1985,1985,1985,1985,0
20241202,184100,293285581,1985,1985,1985,1985,0
20241202,184000,293285581,1985,1985,1985,1985,0
20241202,183900,293285581,1985,1985,1985,1985,0
20241202,183800,293285581,1985,1985,1985,1985,0
20241202,183700,293285581,1985,1985,1985,1985,0
20241202,183600,293285581,1985,1985,1985,1985,0
20241202,183500,293285581,1985,1985,1985,1985,0
20241202,183400,293285581,1985,1985,1985,1985,0
20241202,183300,293285581,1985,1985,1985,1985,0
20241202,183200,293285581,1985,1985,1985,1985,0
20241202,183100,293285581,1985,1985,1985,1985,0
20241202,183000,293285581,1985,1985,1985,1985,0
20241202,182900,293285581,1985,1985,1985,1985,0
20241202,182800,293285581,1985,1985,1985,1985,0
20241202,182700,293285581,1985,1985,1985,1985,0
20241202,182600,293285581,1985,1985,1985,1985,0
20241202,182500,293285581,1985,1985,1985,1985,0
20241202,182400,293285581,1985,1985,1985,1985,0
20241202,182300,293285581,1985,1985,1985,1985,7177
20241202,182200,293285581,1985,1985,1985,1985,0
20241202,182100,293285581,1985,1985,1985,1985,0
20241202,182000,293285581,1985,1985,1985,1985,0
20241202,181900,293285581,1985,1985,1985,1985,0
20241202,181800,293285581,1985,1985,1985,1985,0
20241202,181700,293285581,1985,1985,1985,1985,0
20241202,181600,293285581,1985,1985,1985,1985,0
20241202,181500,293285581,1985,1985,1985,1985,0
20241202,181400,293285581,1985,1985,1985,1985,0
20241202,181300,293285581,1985,1985,1985,1985,0
20241202,181200,293285581,1985,1985,1985,1985,0
20241202,181100,293285581,1985,1985,1985,1985,0
20241202,181000,293285581,1985,1985,1985,1985,0
20241202,180900,293285581,1985,1985,1985,1985,0
20241202,180800,293285581,1985,1985,1985,1985,0
20241202,180700,293285581,1985,1985,1985,1985,0
20241202,180600,293285581,1985,1985,1985,1985,0
20241202,180500,293285581,1985,1985,1985,1985,0
20241202,180400,293285581,1985,1985,1985,1985,0
20241202,180300,293285581,1985,1985,1985,1985,0
20241202,180200,293285581,1985,1985,1985,1985,0
20241202,180100,293285581,1985,1985,1985,1985,0
20241202,180000,293285581,1985,1985,1985,1985,0
20241202,175900,293285581,1985,1985,1985,1985,0
20241202,175800,293285581,1985,1985,1985,1985,0
20241202,175700,293285581,1985,1985,1985,1985,0
20241202,175600,293285581,1985,1985,1985,1985,0
20241202,175500,293285581,1985,1985,1985,1985,0
20241202,175400,293285581,1985,1985,1985,1985,0
20241202,175300,293285581,1985,1985,1985,1985,7177
20241202,175200,293285581,1985,1985,1985,1985,0
20241202,175100,293285581,1985,1985,1985,1985,0
20241202,175000,293285581,1985,1985,1985,1985,0
20241202,174900,293285581,1985,1985,1985,1985,0
20241202,174800,293285581,1985,1985,1985,1985,0
20241202,174700,293285581,1985,1985,1985,1985,0
20241202,174600,293285581,1985,1985,1985,1985,0
20241202,174500,293285581,1985,1985,1985,1985,0
20241202,174400,293285581,1985,1985,1985,1985,0
20241202,174300,293285581,1985,1985,1985,1985,0
20241202,174200,293285581,1985,1985,1985,1985,0
20241202,174100,293285581,1985,1985,1985,1985,0
20241202,174000,293285581,1985,1985,1985,1985,0
20241202,173900,293285581,1985,1985,1985,1985,0
20241202,173800,293285581,1985,1985,1985,1985,0
20241202,173700,293285581,1985,1985,1985,1985,0
20241202,173600,293285581,1985,1985,1985,1985,0
20241202,173500,293285581,1985,1985,1985,1985,0
20241202,173400,293285581,1985,1985,1985,1985,0
20241202,173300,293285581,1985,1985,1985,1985,0
20241202,173200,293285581,1985,1985,1985,1985,0
20241202,173100,293285581,1985,1985,1985,1985,0
20241202,173000,293285581,1985,1985,1985,1985,0
20241202,172900,293285581,1985,1985,1985,1985,0
20241202,172800,293285581,1985,1985,1985,1985,0
20241202,172700,293285581,1985,1985,1985,1985,0
20241202,172600,293285581,1985,1985,1985,1985,0
20241202,172500,293285581,1985,1985,1985,1985,0
20241202,172400,293285581,1985,1985,1985,1985,0
20241202,172300,293285581,1985,1985,1985,1985,7177
20241202,172200,293285581,1985,1985,1985,1985,0
20241202,172100,293285581,1985,1985,1985,1985,0
20241202,172000,293285581,1985,1985,1985,1985,0
20241202,171900,293285581,1985,1985,1985,1985,0
20241202,171800,293285581,1985,1985,1985,1985,0
20241202,171700,293285581,1985,1985,1985,1985,0
20241202,171600,293285581,1985,1985,1985,1985,0
20241202,171500,293285581,1985,1985,1985,1985,0
20241202,171400,293285581,1985,1985,1985,1985,0
20241202,171300,293285581,1985,1985,1985,1985,0
20241202,171200,293285581,1985,1985,1985,1985,0
20241202,171100,293285581,1985,1985,1985,1985,0
20241202,171000,293285581,1985,1985,1985,1985,0
20241202,170900,293285581,1985,1985,1985,1985,0
20241202,170800,293285581,1985,1985,1985,1985,0
20241202,170700,293285581,1985,1985,1985,1985,0
20241202,170600,293285581,1985,1985,1985,1985,0
20241202,170500,293285581,1985,1985,1985,1985,0
20241202,170400,293285581,1985,1985,1985,1985,0
20241202,170300,293285581,1985,1985,1985,1985,0
20241202,170200,293285581,1985,1985,1985,1985,0
20241202,170100,293285581,1985,1985,1985,1985,0
20241202,170000,293285581,1985,1985,1985,1985,0
20241202,165900,293285581,1985,1985,1985,1985,0
20241202,165800,293285581,1985,1985,1985,1985,0
20241202,165700,293285581,1985,1985,1985,1985,0
20241202,165600,293285581,1985,1985,1985,1985,0
20241202,165500,293285581,1985,1985,1985,1985,0
20241202,165400,293285581,1985,1985,1985,1985,0
20241202,165300,293285581,1985,1985,1985,1985,7177
20241202,165200,293285581,1985,1985,1985,1985,0
20241202,165100,293285581,1985,1985,1985,1985,0
20241202,165000,293285581,1985,1985,1985,1985,0
20241202,164900,293285581,1985,1985,1985,1985,0
20241202,164800,293285581,1985,1985,1985,1985,0
20241202,164700,293285581,1985,1985,1985,1985,0
20241202,164600,293285581,1985,1985,1985,1985,0
20241202,164500,293285581,1985,1985,1985,1985,0
20241202,164400,293285581,1985,1985,1985,1985,0
20241202,164300,293285581,1985,1985,1985,1985,0
20241202,164200,293285581,1985,1985,1985,1985,0
20241202,164100,293285581,1985,1985,1985,1985,0
20241202,164000,293285581,1985,1985,1985,1985,0
20241202,163900,293285581,1985,1985,1985,1985,0
20241202,163800,293285581,1985,1985,1985,1985,0
20241202,163700,293285581,1985,1985,1985,1985,0
20241202,163600,293285581,1985,1985,1985,1985,0
20241202,163500,293285581,1985,1985,1985,1985,0
20241202,163400,293285581,1985,1985,1985,1985,0
20241202,163300,293285581,1985,1985,1985,1985,0
20241202,163200,293285581,1985,1985,1985,1985,0
20241202,163100,293285581,1985,1985,1985,1985,0
20241202,163000,293285581,1985,1985,1985,1985,0
20241202,162900,293285581,1985,1985,1985,1985,0
20241202,162800,293285581,1985,1985,1985,1985,0
20241202,162700,293285581,1985,1985,1985,1985,0
20241202,162600,293285581,1985,1985,1985,1985,0
20241202,162500,293285581,1985,1985,1985,1985,0
20241202,162400,293285581,1985,1985,1985,1985,0
20241202,162300,293285581,1985,1985,1985,1985,7177
20241202,162200,293285581,1985,1985,1985,1985,0
20241202,162100,293285581,1985,1985,1985,1985,0
20241202,162000,293285581,1985,1985,1985,1985,0
20241202,161900,293285581,1985,1985,1985,1985,0
20241202,161800,293285581,1985,1985,1985,1985,0
20241202,161700,293285581,1985,1985,1985,1985,0
20241202,161600,293285581,1985,1985,1985,1985,0
20241202,161500,293285581,1985,1985,1985,1985,0
20241202,161400,293285581,1985,1985,1985,1985,0
20241202,161300,293285581,1985,1985,1985,1985,0
20241202,161200,293285581,1985,1985,1985,1985,0
20241202,161100,293285581,1985,1985,1985,1985,0
20241202,161000,293285581,1985,1985,1985,1985,0
20241202,160900,293285581,1985,1985,1985,1985,0
20241202,160800,293285581,1985,1985,1985,1985,0
20241202,160700,293285581,1985,1985,1985,1985,0
20241202,160600,293285581,1985,1985,1985,1985,0
20241202,160500,293285581,1985,1985,1985,1985,0
20241202,160400,293285581,1985,1985,1985,1985,0
20241202,160300,293285581,1985,1985,1985,1985,0
20241202,160200,293285581,1985,1985,1985,1985,0
20241202,160100,293285581,1985,1985,1985,1985,0
20241202,160000,293285581,1985,1985,1985,1985,0
20241202,155900,293285581,1985,1985,1985,1985,0
20241202,155800,293285581,1985,1985,1985,1985,0
20241202,155700,293285581,1985,1985,1985,1985,0
20241202,155600,293285581,1985,1985,1985,1985,0
20241202,155500,293285581,1985,1985,1985,1985,0
20241202,155400,293285581,1985,1985,1985,1985,0
20241202,155300,293285581,1985,1985,1985,1985,7177
20241202,155200,293285581,1985,1985,1985,1985,0
20241202,155100,293285581,1985,1985,1985,1985,0
20241202,155000,293285581,1985,1985,1985,1985,0
20241202,154900,293285581,1985,1985,1985,1985,0
20241202,154800,293285581,1985,1985,1985,1985,0
20241202,154700,293285581,1985,1985,1985,1985,0
20241202,154600,293285581,1985,1985,1985,1985,0
20241202,154500,293285581,1985,1985,1985,1985,0
20241202,154400,293285581,1985,1985,1985,1985,0
20241202,154300,293285581,1985,1985,1985,1985,0
20241202,154200,293285581,1985,1985,1985,1985,0
20241202,154100,293285581,1985,1985,1985,1985,0
20241202,154000,293285581,1985,1985,1985,1985,0
20241202,153900,293285581,1985,1985,1985,1985,0
20241202,153800,293285581,1985,1985,1985,1985,0
20241202,153700,293285581,1985,1985,1985,1985,0
20241202,153600,293285581,1985,1985,1985,1985,0
20241202,153500,293285581,1985,1985,1985,1985,0
20241202,153400,293285581,1985,1985,1985,1985,0
20241202,153300,293285581,1985,1985,1985,1985,0
20241202,153200,293285581,1985,1985,1985,1985,0
20241202,153100,293285581,1985,1985,1985,1985,0
20241202,153000,293285581,1985,1985,1985,1985,7177
20241202,152900,279039236,1991,1991,1991,1991,0
20241202,152800,279039236,1991,1991,1991,1991,0
20241202,152700,279039236,1991,1991,1991,1991,0
20241202,152600,279039236,1991,1991,1991,1991,0
20241202,152500,279039236,1991,1991,1991,1991,0
20241202,152400,279039236,1991,1991,1991,1991,0
20241202,152300,279039236,1991,1991,1991,1991,0
20241202,152200,279039236,1991,1991,1991,1991,0
20241202,152100,279039236,1991,1991,1991,1991,0
20241202,152000,279039236,1991,1991,1991,1991,0
20241202,151900,279039236,1991,1992,1993,1991,37
20241202,151800,278965500,1993,1993,1993,1993,0
20241202,151700,278965500,1993,1993,1993,1993,0
20241202,151600,278965500,1993,1993,1993,1993,0
20241202,151500,278965500,1993,1993,1993,1993,0
20241202,151400,278965500,1993,1993,1993,1993,2
20241202,151300,278961514,1993,1993,1993,1993,0
20241202,151200,278961514,1993,1993,1993,1993,1
20241202,151100,278959521,1993,1994,1994,1993,3
20241202,151000,278953541,1994,1994,1994,1994,1
20241202,150900,278951547,1994,1991,1994,1990,553
20241202,150800,277850523,1994,1994,1994,1994,0
20241202,150700,277850523,1994,1994,1994,1994,0
20241202,150600,277850523,1994,1994,1994,1991,5
20241202,150500,277840559,1994,1994,1994,1994,6
20241202,150400,277828595,1990,1992,1994,1990,1168
20241202,150300,275503578,1994,1994,1994,1994,0
20241202,150200,275503578,1994,1994,1994,1994,2
20241202,150100,275499590,1994,1992,1994,1992,7
20241202,150000,275485640,1994,1994,1994,1994,3
20241202,145900,275479658,1991,1994,1994,1991,5
20241202,145800,275469691,1994,1994,1994,1994,1
20241202,145700,275467697,1994,1994,1994,1994,0
20241202,145600,275467697,1994,1992,1994,1991,2548
20241202,145500,270394621,1994,1994,1994,1994,0
20241202,145400,270394621,1994,1994,1994,1994,0
20241202,145300,270394621,1994,1994,1994,1994,0
20241202,145200,270394621,1994,1994,1994,1994,201
20241202,145100,269993827,1994,1994,1994,1994,0
20241202,145000,269993827,1994,1994,1994,1994,0
20241202,144900,269993827,1994,1993,1994,1993,605
20241202,144800,268788054,1993,1994,1994,1992,7
20241202,144700,268774101,1994,1992,1994,1992,701
20241202,144600,267377707,1995,1995,1995,1995,0
20241202,144500,267377707,1995,1995,1995,1995,0
20241202,144400,267377707,1995,1994,1995,1994,2
20241202,144300,267373718,1994,1995,1995,1994,22
20241202,144200,267329830,1995,1994,1995,1994,2
20241202,144100,267325841,1995,1995,1995,1994,3
20241202,144000,267319857,1995,1995,1995,1994,3
20241202,143900,267313873,1992,1994,1995,1992,5
20241202,143800,267303903,1995,1994,1995,1994,5
20241202,143700,267293931,1995,1993,1995,1993,5
20241202,143600,267283961,1995,1993,1995,1993,4
20241202,143500,267275985,1995,1995,1995,1995,0
20241202,143400,267275985,1995,1993,1995,1992,6
20241202,143300,267264027,1995,1995,1995,1995,0
20241202,143200,267264027,1995,1995,1995,1995,0
20241202,143100,267264027,1995,1995,1995,1995,1
20241202,143000,267262032,1992,1993,1995,1992,6
20241202,142900,267250072,1992,1996,1996,1992,3123
20241202,142800,261016576,1992,1996,1996,1992,5
20241202,142700,261006609,1996,1998,1998,1992,5
20241202,142600,260996639,1995,1995,1995,1995,6
20241202,142500,260984669,1999,1991,1999,1991,3661
20241202,142400,253684375,1990,1990,1991,1990,841
20241202,142300,252010411,1990,1989,1990,1989,3
20241202,142200,252004443,1990,1989,1990,1989,3
20241202,142100,251998475,1990,1990,1990,1989,5
20241202,142000,251988527,1989,1989,1989,1989,2
20241202,141900,251984549,1993,1989,1993,1989,2035
20241202,141800,247934511,1989,1987,1989,1987,3352
20241202,141700,241271060,1987,1983,1987,1983,37
20241202,141600,241197685,1987,1987,1987,1987,0
20241202,141500,241197685,1987,1987,1987,1987,0
20241202,141400,241197685,1987,1987,1987,1987,1
20241202,141300,241195698,1987,1987,1987,1987,0
20241202,141200,241195698,1987,1987,1987,1987,1
20241202,141100,241193711,1982,1983,1983,1982,3
20241202,141000,241187764,1988,1985,1988,1983,27
20241202,140900,241134168,1985,1985,1985,1985,6
20241202,140800,241122258,1985,1982,1985,1981,1200
20241202,140700,238744924,1984,1983,1984,1983,278
20241202,140600,238193481,1984,1984,1984,1984,1
20241202,140500,238191497,1984,1984,1984,1984,1
20241202,140400,238189513,1985,1985,1985,1984,4
20241202,140300,238181575,1986,1986,1986,1985,95
20241202,140200,237992906,1988,1988,1988,1985,3
20241202,140100,237986945,1985,1985,1988,1985,3
20241202,140000,237980987,1985,1985,1985,1985,1
20241202,135900,237979002,1988,1984,1988,1984,3
20241202,135800,237973046,1988,1988,1988,1984,4
20241202,135700,237965102,1985,1988,1988,1983,21
20241202,135600,237923443,1983,1988,1988,1983,7
20241202,135500,237909551,1984,1984,1988,1984,31
20241202,135400,237848019,1984,1988,1988,1984,5
20241202,135300,237838087,1988,1988,1988,1988,7
20241202,135200,237824171,1980,1987,1987,1980,20000
20241202,135100,198184496,1989,1989,1989,1989,0
20241202,135000,198184496,1989,1989,1989,1989,0
20241202,134900,198184496,1989,1989,1989,1989,0
20241202,134800,198184496,1989,1989,1989,1989,0
20241202,134700,198184496,1989,1989,1989,1989,4
20241202,134600,198176540,1989,1989,1989,1989,0
20241202,134500,198176540,1989,1989,1989,1989,0
20241202,134400,198176540,1989,1989,1989,1989,10
20241202,134300,198156650,1989,1989,1989,1989,10
20241202,134200,198136760,1989,1989,1989,1989,2
20241202,134100,198132782,1989,1989,1989,1989,0
20241202,134000,198132782,1989,1989,1989,1989,0
20241202,133900,198132782,1989,1989,1989,1989,0
20241202,133800,198132782,1989,1989,1989,1989,0
20241202,133700,198132782,1989,1989,1989,1989,0
20241202,133600,198132782,1989,1989,1989,1989,0
20241202,133500,198132782,1989,1989,1989,1989,0
20241202,133400,198132782,1989,1989,1989,1989,0
20241202,133300,198132782,1989,1989,1989,1989,0
20241202,133200,198132782,1989,1989,1989,1989,0
20241202,133100,198132782,1989,1989,1989,1989,0
20241202,133000,198132782,1989,1989,1989,1989,0
20241202,132900,198132782,1989,1986,1989,1986,543
20241202,132800,197054378,1986,1986,1986,1986,0
20241202,132700,197054378,1986,1986,1986,1986,1
20241202,132600,197052392,1986,1986,1986,1986,1
20241202,132500,197050406,1986,1986,1986,1986,63
20241202,132400,196925288,1986,1986,1986,1986,88
20241202,132300,196750520,1986,1988,1988,1986,307
20241202,132200,196140771,1989,1989,1989,1989,0
20241202,132100,196140771,1989,1989,1989,1989,0
20241202,132000,196140771,1989,1989,1989,1989,2
20241202,131900,196136793,1989,1989,1989,1989,0
20241202,131800,196136793,1989,1989,1989,1989,100
20241202,131700,195937893,1989,1989,1989,1989,0
20241202,131600,195937893,1989,1989,1989,1989,0
20241202,131500,195937893,1989,1989,1989,1989,0
20241202,131400,195937893,1989,1989,1989,1989,0
20241202,131300,195937893,1989,1989,1989,1989,0
20241202,131200,195937893,1989,1989,1989,1989,0
20241202,131100,195937893,1989,1989,1989,1989,0
20241202,131000,195937893,1989,1989,1989,1989,0
20241202,130900,195937893,1989,1989,1989,1989,0
20241202,130800,195937893,1989,1989,1989,1989,0
20241202,130700,195937893,1989,1988,1989,1988,88
20241202,130600,195762947,1988,1988,1988,1988,0
20241202,130500,195762947,1988,1988,1988,1988,0
20241202,130400,195762947,1988,1988,1988,1988,0
20241202,130300,195762947,1988,1988,1988,1988,0
20241202,130200,195762947,1988,1988,1988,1988,0
20241202,130100,195762947,1988,1988,1988,1988,1
20241202,130000,195760959,1986,1988,1988,1986,130
20241202,125900,195502569,1988,1988,1988,1988,2
20241202,125800,195498593,1987,1988,1988,1987,7
20241202,125700,195484679,1988,1988,1988,1986,203
20241202,125600,195081513,1989,1989,1989,1989,1
20241202,125500,195079524,1989,1987,1989,1987,105
20241202,125400,194870883,1989,1989,1989,1988,7
20241202,125300,194856963,1988,1988,1988,1988,2
20241202,125200,194852987,1989,1989,1989,1989,2
20241202,125100,194849009,1989,1988,1989,1988,5
20241202,125000,194839067,1989,1989,1989,1988,280
20241202,124900,194282163,1990,1990,1991,1989,20
20241202,124800,194242373,1991,1991,1991,1990,49
20241202,124700,194144854,1991,1988,1991,1988,252
20241202,124600,193643373,1990,1990,1990,1990,0
20241202,124500,193643373,1990,1989,1990,1989,67
20241202,124400,193510108,1990,1990,1990,1990,14
20241202,124300,193482248,1989,1989,1989,1989,3
20241202,124200,193476281,1990,1990,1990,1990,0
20241202,124100,193476281,1990,1988,1990,1987,161
20241202,124000,193156169,1988,1988,1988,1986,548
20241202,123900,192067386,1988,1988,1988,1988,14
20241202,123800,192039554,1987,1988,1988,1987,30
20241202,123700,191979917,1988,1989,1989,1988,90
20241202,123600,191800985,1990,1989,1990,1989,60
20241202,123500,191681621,1990,1990,1990,1988,240
20241202,123400,191204427,1990,1989,1990,1989,53
20241202,123300,191098982,1989,1990,1990,1989,51
20241202,123200,190997507,1989,1990,1990,1989,1065
20241202,123100,188879157,1990,1989,1990,1989,98
20241202,123000,188684161,1990,1990,1990,1990,36
20241202,122900,188612521,1990,1991,1991,1989,153
20241202,122800,188308156,1991,1991,1991,1990,18
20241202,122700,188272322,1991,1991,1991,1991,25
20241202,122600,188222547,1991,1991,1991,1991,2
20241202,122500,188218565,1991,1990,1991,1990,14
20241202,122400,188190693,1991,1990,1991,1990,3
20241202,122300,188184722,1991,1990,1991,1989,15
20241202,122200,188154873,1991,1991,1991,1991,0
20241202,122100,188154873,1991,1990,1991,1990,4
20241202,122000,188146912,1991,1991,1991,1991,0
20241202,121900,188146912,1991,1991,1991,1991,2
20241202,121800,188142930,1988,1988,1988,1988,4
20241202,121700,188134978,1991,1991,1991,1991,0
20241202,121600,188134978,1991,1991,1991,1991,20
20241202,121500,188095158,1991,1989,1991,1988,248
20241202,121400,187601405,1988,1988,1988,1988,0
20241202,121300,187601405,1988,1988,1988,1988,3
20241202,121200,187595441,1992,1992,1992,1992,0
20241202,121100,187595441,1992,1991,1992,1991,1003
20241202,121000,185598466,1991,1988,1991,1988,1472
20241202,120900,182669542,1988,1988,1988,1988,100
20241202,120800,182470742,1988,1989,1989,1988,8
20241202,120700,182454835,1992,1992,1992,1992,0
20241202,120600,182454835,1992,1991,1992,1991,3
20241202,120500,182448860,1991,1989,1991,1988,10002
20241202,120400,162539888,1990,1990,1990,1990,1
20241202,120300,162537898,1987,1989,1991,1987,1004
20241202,120200,160540017,1989,1989,1989,1989,1
20241202,120100,160538028,1988,1989,1989,1988,6
20241202,120000,160526098,1987,1987,1987,1987,4
20241202,115900,160518150,1989,1987,1989,1987,108
20241202,115800,160303548,1987,1987,1987,1987,1
20241202,115700,160301561,1989,1989,1989,1989,0
20241202,115600,160301561,1989,1989,1989,1989,0
20241202,115500,160301561,1989,1987,1989,1986,17
20241202,115400,160267781,1989,1988,1989,1988,2
20241202,115300,160263804,1987,1989,1989,1987,5
20241202,115200,160253865,1989,1988,1989,1988,20
20241202,115100,160214103,1990,1990,1990,1990,1
20241202,115000,160212113,1989,1989,1989,1986,1060
20241202,114900,158103776,1989,1987,1989,1987,2
20241202,114800,158099800,1989,1989,1989,1985,31
20241202,114700,158038243,1987,1987,1989,1987,3
20241202,114600,158032280,1989,1986,1989,1986,7
20241202,114500,158018372,1986,1986,1989,1985,9
20241202,114400,158000491,1986,1986,1989,1986,5
20241202,114300,157990558,1986,1986,1987,1986,6
20241202,114200,157978640,1989,1986,1989,1986,7
20241202,114100,157964731,1989,1986,1989,1986,8
20241202,114000,157948837,1988,1986,1988,1986,8
20241202,113900,157932945,1987,1988,1988,1987,6
20241202,113800,157921021,1989,1988,1989,1985,17
20241202,113700,157887230,1988,1988,1988,1988,15
20241202,113600,157857410,1985,1988,1988,1985,801
20241202,113500,156267422,1987,1987,1987,1987,1
20241202,113400,156265435,1989,1987,1989,1987,2
20241202,113300,156261459,1987,1987,1988,1987,5
20241202,113200,156251523,1988,1988,1988,1987,5
20241202,113100,156241586,1987,1989,1989,1987,31
20241202,113000,156179983,1987,1987,1989,1987,5
20241202,112900,156170045,1989,1986,1989,1986,3
20241202,112800,156164084,1986,1988,1988,1986,5
20241202,112700,156154150,1987,1990,1990,1987,4
20241202,112600,156146196,1987,1987,1990,1986,5
20241202,112500,156136260,1990,1987,1990,1987,5
20241202,112400,156126320,1990,1990,1990,1985,8
20241202,112300,156110428,1986,1986,1986,1986,3
20241202,112200,156104470,1990,1987,1990,1986,2992
20241202,112100,150162029,1990,1988,1990,1987,194
20241202,112000,149776547,1987,1988,1988,1987,4
20241202,111900,149768597,1987,1987,1988,1987,4
20241202,111800,149760648,1986,1986,1988,1986,131
20241202,111700,149500480,1986,1986,1986,1986,4
20241202,111600,149492536,1986,1986,1986,1986,9
20241202,111500,149474662,1986,1986,1986,1985,7
20241202,111400,149460763,1985,1986,1987,1985,7
20241202,111300,149446863,1985,1985,1985,1985,3
20241202,111200,149440908,1988,1986,1988,1986,4
20241202,111100,149432961,1988,1987,1988,1986,6
20241202,111000,149421039,1989,1986,1989,1986,6
20241202,110900,149409115,1986,1986,1990,1986,10
20241202,110800,149389242,1986,1989,1989,1986,7
20241202,110700,149375332,1986,1987,1989,1986,443
20241202,110600,148495092,1987,1987,1987,1987,2
20241202,110500,148491118,1986,1987,1987,1986,6
20241202,110400,148479197,1987,1987,1987,1987,6
20241202,110300,148467275,1990,1989,1990,1987,10
20241202,110200,148447391,1989,1989,1990,1988,7
20241202,110100,148433468,1990,1989,1990,1988,8
20241202,110000,148417557,1990,1989,1990,1989,2
20241202,105900,148413578,1991,1989,1991,1989,3
20241202,105800,148407609,1989,1991,1991,1989,3
20241202,105700,148401640,1990,1989,1991,1989,5
20241202,105600,148391691,1990,1990,1990,1990,1
20241202,105500,148389701,1991,1989,1991,1987,517
20241202,105400,147360385,1991,1988,1991,1988,15
20241202,105300,147330542,1987,1987,1987,1987,2
20241202,105200,147326568,1991,1988,1991,1988,5
20241202,105100,147316625,1984,1987,1987,1984,13
20241202,105000,147290812,1989,1989,1989,1989,3
20241202,104900,147284845,1989,1990,1991,1989,5
20241202,104800,147274894,1991,1994,1994,1980,14071
20241202,104700,119385250,1994,1995,1995,1984,22
20241202,104600,119341471,1983,1993,1995,1983,14067
20241202,104500,91404754,1994,1996,1996,1994,41
20241202,104400,91322922,1996,1995,1996,1995,2
20241202,104300,91318931,1993,1996,1996,1993,5
20241202,104200,91308960,1995,1995,1995,1995,18
20241202,104100,91273050,1996,1996,1996,1996,69
20241202,104000,91135326,1996,1996,1996,1996,0
20241202,103900,91135326,1996,1995,1996,1995,945
20241202,103800,89250050,1995,1995,1995,1992,8
20241202,103700,89234102,1995,1995,1995,1995,1
20241202,103600,89232107,1995,1994,1995,1994,504
20241202,103500,88227129,1992,1993,1994,1990,378
20241202,103400,87473916,1993,1992,1993,1991,532
20241202,103300,86414142,1992,1990,1992,1989,99
20241202,103200,86216947,1992,1992,1992,1992,47
20241202,103100,86123323,1992,1990,1992,1990,30
20241202,103000,86063595,1991,1991,1991,1991,1
20241202,102900,86061604,1993,1990,1993,1990,8
20241202,102800,86045666,1993,1992,1993,1989,7
20241202,102700,86031732,1992,1992,1992,1992,5
20241202,102600,86021772,1992,1992,1992,1989,359
20241202,102500,85307701,1992,1988,1992,1988,1284
20241202,102400,82753939,1989,1993,1993,1989,8
20241202,102300,82738013,1993,1993,1993,1989,9
20241202,102200,82720094,1993,1993,1993,1991,9
20241202,102100,82702161,1993,1994,1994,1989,17
20241202,102000,82668308,1990,1992,1994,1990,1016
20241202,101900,80646433,1994,1994,1994,1994,13
20241202,101800,80620511,1994,1994,1994,1989,1017
20241202,101700,78596647,1992,1991,1994,1991,27
20241202,101600,78542880,1991,1991,1991,1991,23
20241202,101500,78497087,1991,1990,1991,1990,378
20241202,101400,77744863,1991,1991,1991,1991,3
20241202,101300,77738890,1992,1994,1994,1992,4
20241202,101200,77730918,1992,1992,1992,1992,2
20241202,101100,77726934,1994,1993,1994,1992,1234
20241202,101000,75267571,1993,1991,1993,1990,1970
20241202,100900,71346257,1991,1991,1991,1991,104
20241202,100800,71139193,1990,1990,1990,1989,1006
20241202,100700,69137257,1990,1990,1991,1990,5
20241202,100600,69127305,1991,1991,1991,1991,1
20241202,100500,69125314,1990,1991,1991,1988,11
20241202,100400,69103421,1991,1991,1991,1988,515
20241202,100300,68079592,1990,1993,1993,1990,392
20241202,100200,67299399,1993,1993,1993,1993,5
20241202,100100,67289434,1993,1993,1993,1992,5
20241202,100000,67279471,1994,1993,1994,1991,502
20241202,095900,66279980,1994,1994,1994,1994,1
20241202,095800,66277986,1994,1991,1994,1991,510
20241202,095700,65262558,1991,1994,1994,1991,26
20241202,095600,65210788,1992,1992,1992,1992,20
20241202,095500,65170948,1994,1992,1994,1992,3
20241202,095400,65164970,1994,1991,1994,1991,205
20241202,095300,64756805,1992,1992,1992,1992,2
20241202,095200,64752821,1994,1988,1994,1987,411
20241202,095100,63936121,1990,1989,1990,1989,3
20241202,095000,63930153,1990,1988,1990,1986,1098
20241202,094900,61749517,1990,1990,1990,1990,200
20241202,094800,61351517,1990,1990,1990,1988,6
20241202,094700,61339585,1989,1989,1989,1989,118
20241202,094600,61104883,1989,1987,1989,1987,263
20241202,094500,60582298,1987,1984,1987,1984,484
20241202,094400,59621564,1985,1985,1986,1985,119
20241202,094300,59385337,1986,1986,1986,1985,5
20241202,094200,59375410,1986,1986,1986,1986,4
20241202,094100,59367466,1986,1988,1988,1983,1024
20241202,094000,57335478,1991,1991,1991,1991,0
20241202,093900,57335478,1991,1991,1991,1991,2
20241202,093800,57331496,1991,1985,1991,1985,4
20241202,093700,57323550,1991,1985,1991,1985,73
20241202,093600,57178639,1985,1987,1987,1985,915
20241202,093500,55362331,1991,1990,1991,1987,6
20241202,093400,55350392,1991,1993,1993,1988,30
20241202,093300,55290671,1987,1985,1994,1985,318
20241202,093200,54659426,1985,1985,1985,1983,1679
20241202,093100,51326957,1985,1985,1985,1983,575
20241202,093000,50186584,1985,1986,1986,1984,1142
20241202,092900,47920338,1985,1988,1988,1985,5592
20241202,092800,36819707,1988,1993,1993,1986,6744
20241202,092700,23406962,1994,1994,1994,1994,1
20241202,092600,23404968,1992,1993,1993,1992,1029
20241202,092500,21354808,1994,1994,1994,1993,20
20241202,092400,21314930,1994,1995,1995,1993,17
20241202,092300,21281039,1993,1995,1995,1993,618
20241202,092200,20048747,1997,1997,1997,1995,390
20241202,092100,19270687,1999,1999,1999,1996,11
20241202,092000,19248713,1999,1997,1999,1997,16
20241202,091900,19216731,1997,1995,1997,1994,382
20241202,091800,18454840,1995,1999,1999,1995,3200
20241202,091700,12069796,1999,1996,1999,1996,467
20241202,091600,11137661,1996,1997,1997,1996,716
20241202,091500,9708471,1997,1996,1997,1996,3
20241202,091400,9702482,1999,1999,1999,1999,1
20241202,091300,9700483,1996,1998,1998,1996,861
20241202,091200,7980594,1999,1999,1999,1999,0
20241202,091100,7980594,1999,1999,1999,1999,54
20241202,091000,7872648,1999,1999,1999,1999,10
20241202,090900,7852658,1999,1999,1999,1999,0
20241202,090800,7852658,1999,2000,2000,1998,84
20241202,090700,7684823,1999,2005,2005,1999,602
20241202,090600,6481350,2000,2000,2000,2000,962
20241202,090500,4557350,2000,2005,2005,2000,2
20241202,090400,4553345,2005,2005,2005,2005,1
20241202,090300,4551340,2010,2000,2010,2000,2
20241202,090200,4547330,2005,2005,2005,2005,250
20241202,090100,4046080,2005,2005,2005,2005,4
20241202,090000,4038060,2005,2000,2005,2000,1439