KissMeData/469880/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,214400,147473958,1997,1997,1997,1997,10
20240118,214300,147473958,1997,1997,1997,1997,0
20240118,214200,147473958,1997,1997,1997,1997,0
20240118,214100,147473958,1997,1997,1997,1997,0
20240118,214000,147473958,1997,1997,1997,1997,0
20240118,213900,147473958,1997,1997,1997,1997,0
20240118,213800,147473958,1997,1997,1997,1997,0
20240118,213700,147473958,1997,1997,1997,1997,0
20240118,213600,147473958,1997,1997,1997,1997,0
20240118,213500,147473958,1997,1997,1997,1997,0
20240118,213400,147473958,1997,1997,1997,1997,0
20240118,213300,147473958,1997,1997,1997,1997,0
20240118,213200,147473958,1997,1997,1997,1997,0
20240118,213100,147473958,1997,1997,1997,1997,0
20240118,213000,147473958,1997,1997,1997,1997,0
20240118,212900,147473958,1997,1997,1997,1997,0
20240118,212800,147473958,1997,1997,1997,1997,0
20240118,212700,147473958,1997,1997,1997,1997,0
20240118,212600,147473958,1997,1997,1997,1997,0
20240118,212500,147473958,1997,1997,1997,1997,0
20240118,212400,147473958,1997,1997,1997,1997,0
20240118,212300,147473958,1997,1997,1997,1997,0
20240118,212200,147473958,1997,1997,1997,1997,0
20240118,212100,147473958,1997,1997,1997,1997,0
20240118,212000,147473958,1997,1997,1997,1997,0
20240118,211900,147473958,1997,1997,1997,1997,0
20240118,211800,147473958,1997,1997,1997,1997,0
20240118,211700,147473958,1997,1997,1997,1997,0
20240118,211600,147473958,1997,1997,1997,1997,0
20240118,211500,147473958,1997,1997,1997,1997,0
20240118,211400,147473958,1997,1997,1997,1997,10
20240118,211300,147473958,1997,1997,1997,1997,0
20240118,211200,147473958,1997,1997,1997,1997,0
20240118,211100,147473958,1997,1997,1997,1997,0
20240118,211000,147473958,1997,1997,1997,1997,0
20240118,210900,147473958,1997,1997,1997,1997,0
20240118,210800,147473958,1997,1997,1997,1997,0
20240118,210700,147473958,1997,1997,1997,1997,0
20240118,210600,147473958,1997,1997,1997,1997,0
20240118,210500,147473958,1997,1997,1997,1997,0
20240118,210400,147473958,1997,1997,1997,1997,0
20240118,210300,147473958,1997,1997,1997,1997,0
20240118,210200,147473958,1997,1997,1997,1997,0
20240118,210100,147473958,1997,1997,1997,1997,0
20240118,210000,147473958,1997,1997,1997,1997,0
20240118,205900,147473958,1997,1997,1997,1997,0
20240118,205800,147473958,1997,1997,1997,1997,0
20240118,205700,147473958,1997,1997,1997,1997,0
20240118,205600,147473958,1997,1997,1997,1997,0
20240118,205500,147473958,1997,1997,1997,1997,0
20240118,205400,147473958,1997,1997,1997,1997,0
20240118,205300,147473958,1997,1997,1997,1997,0
20240118,205200,147473958,1997,1997,1997,1997,0
20240118,205100,147473958,1997,1997,1997,1997,0
20240118,205000,147473958,1997,1997,1997,1997,0
20240118,204900,147473958,1997,1997,1997,1997,0
20240118,204800,147473958,1997,1997,1997,1997,0
20240118,204700,147473958,1997,1997,1997,1997,0
20240118,204600,147473958,1997,1997,1997,1997,0
20240118,204500,147473958,1997,1997,1997,1997,0
20240118,204400,147473958,1997,1997,1997,1997,10
20240118,204300,147473958,1997,1997,1997,1997,0
20240118,204200,147473958,1997,1997,1997,1997,0
20240118,204100,147473958,1997,1997,1997,1997,0
20240118,204000,147473958,1997,1997,1997,1997,0
20240118,203900,147473958,1997,1997,1997,1997,0
20240118,203800,147473958,1997,1997,1997,1997,0
20240118,203700,147473958,1997,1997,1997,1997,0
20240118,203600,147473958,1997,1997,1997,1997,0
20240118,203500,147473958,1997,1997,1997,1997,0
20240118,203400,147473958,1997,1997,1997,1997,0
20240118,203300,147473958,1997,1997,1997,1997,0
20240118,203200,147473958,1997,1997,1997,1997,0
20240118,203100,147473958,1997,1997,1997,1997,0
20240118,203000,147473958,1997,1997,1997,1997,0
20240118,202900,147473958,1997,1997,1997,1997,0
20240118,202800,147473958,1997,1997,1997,1997,0
20240118,202700,147473958,1997,1997,1997,1997,0
20240118,202600,147473958,1997,1997,1997,1997,0
20240118,202500,147473958,1997,1997,1997,1997,0
20240118,202400,147473958,1997,1997,1997,1997,0
20240118,202300,147473958,1997,1997,1997,1997,0
20240118,202200,147473958,1997,1997,1997,1997,0
20240118,202100,147473958,1997,1997,1997,1997,0
20240118,202000,147473958,1997,1997,1997,1997,0
20240118,201900,147473958,1997,1997,1997,1997,0
20240118,201800,147473958,1997,1997,1997,1997,0
20240118,201700,147473958,1997,1997,1997,1997,0
20240118,201600,147473958,1997,1997,1997,1997,0
20240118,201500,147473958,1997,1997,1997,1997,0
20240118,201400,147473958,1997,1997,1997,1997,10
20240118,201300,147473958,1997,1997,1997,1997,0
20240118,201200,147473958,1997,1997,1997,1997,0
20240118,201100,147473958,1997,1997,1997,1997,0
20240118,201000,147473958,1997,1997,1997,1997,0
20240118,200900,147473958,1997,1997,1997,1997,0
20240118,200800,147473958,1997,1997,1997,1997,0
20240118,200700,147473958,1997,1997,1997,1997,0
20240118,200600,147473958,1997,1997,1997,1997,0
20240118,200500,147473958,1997,1997,1997,1997,0
20240118,200400,147473958,1997,1997,1997,1997,0
20240118,200300,147473958,1997,1997,1997,1997,0
20240118,200200,147473958,1997,1997,1997,1997,0
20240118,200100,147473958,1997,1997,1997,1997,0
20240118,200000,147473958,1997,1997,1997,1997,0
20240118,195900,147473958,1997,1997,1997,1997,0
20240118,195800,147473958,1997,1997,1997,1997,0
20240118,195700,147473958,1997,1997,1997,1997,0
20240118,195600,147473958,1997,1997,1997,1997,0
20240118,195500,147473958,1997,1997,1997,1997,0
20240118,195400,147473958,1997,1997,1997,1997,0
20240118,195300,147473958,1997,1997,1997,1997,0
20240118,195200,147473958,1997,1997,1997,1997,0
20240118,195100,147473958,1997,1997,1997,1997,0
20240118,195000,147473958,1997,1997,1997,1997,0
20240118,194900,147473958,1997,1997,1997,1997,0
20240118,194800,147473958,1997,1997,1997,1997,0
20240118,194700,147473958,1997,1997,1997,1997,0
20240118,194600,147473958,1997,1997,1997,1997,0
20240118,194500,147473958,1997,1997,1997,1997,0
20240118,194400,147473958,1997,1997,1997,1997,10
20240118,194300,147473958,1997,1997,1997,1997,0
20240118,194200,147473958,1997,1997,1997,1997,0
20240118,194100,147473958,1997,1997,1997,1997,0
20240118,194000,147473958,1997,1997,1997,1997,0
20240118,193900,147473958,1997,1997,1997,1997,0
20240118,193800,147473958,1997,1997,1997,1997,0
20240118,193700,147473958,1997,1997,1997,1997,0
20240118,193600,147473958,1997,1997,1997,1997,0
20240118,193500,147473958,1997,1997,1997,1997,0
20240118,193400,147473958,1997,1997,1997,1997,0
20240118,193300,147473958,1997,1997,1997,1997,0
20240118,193200,147473958,1997,1997,1997,1997,0
20240118,193100,147473958,1997,1997,1997,1997,0
20240118,193000,147473958,1997,1997,1997,1997,0
20240118,192900,147473958,1997,1997,1997,1997,0
20240118,192800,147473958,1997,1997,1997,1997,0
20240118,192700,147473958,1997,1997,1997,1997,0
20240118,192600,147473958,1997,1997,1997,1997,0
20240118,192500,147473958,1997,1997,1997,1997,0
20240118,192400,147473958,1997,1997,1997,1997,0
20240118,192300,147473958,1997,1997,1997,1997,0
20240118,192200,147473958,1997,1997,1997,1997,0
20240118,192100,147473958,1997,1997,1997,1997,0
20240118,192000,147473958,1997,1997,1997,1997,0
20240118,191900,147473958,1997,1997,1997,1997,0
20240118,191800,147473958,1997,1997,1997,1997,0
20240118,191700,147473958,1997,1997,1997,1997,0
20240118,191600,147473958,1997,1997,1997,1997,0
20240118,191500,147473958,1997,1997,1997,1997,0
20240118,191400,147473958,1997,1997,1997,1997,10
20240118,191300,147473958,1997,1997,1997,1997,0
20240118,191200,147473958,1997,1997,1997,1997,0
20240118,191100,147473958,1997,1997,1997,1997,0
20240118,191000,147473958,1997,1997,1997,1997,0
20240118,190900,147473958,1997,1997,1997,1997,0
20240118,190800,147473958,1997,1997,1997,1997,0
20240118,190700,147473958,1997,1997,1997,1997,0
20240118,190600,147473958,1997,1997,1997,1997,0
20240118,190500,147473958,1997,1997,1997,1997,0
20240118,190400,147473958,1997,1997,1997,1997,0
20240118,190300,147473958,1997,1997,1997,1997,0
20240118,190200,147473958,1997,1997,1997,1997,0
20240118,190100,147473958,1997,1997,1997,1997,0
20240118,190000,147473958,1997,1997,1997,1997,0
20240118,185900,147473958,1997,1997,1997,1997,0
20240118,185800,147473958,1997,1997,1997,1997,0
20240118,185700,147473958,1997,1997,1997,1997,0
20240118,185600,147473958,1997,1997,1997,1997,0
20240118,185500,147473958,1997,1997,1997,1997,0
20240118,185400,147473958,1997,1997,1997,1997,0
20240118,185300,147473958,1997,1997,1997,1997,0
20240118,185200,147473958,1997,1997,1997,1997,0
20240118,185100,147473958,1997,1997,1997,1997,0
20240118,185000,147473958,1997,1997,1997,1997,0
20240118,184900,147473958,1997,1997,1997,1997,0
20240118,184800,147473958,1997,1997,1997,1997,0
20240118,184700,147473958,1997,1997,1997,1997,0
20240118,184600,147473958,1997,1997,1997,1997,0
20240118,184500,147473958,1997,1997,1997,1997,0
20240118,184400,147473958,1997,1997,1997,1997,10
20240118,184300,147473958,1997,1997,1997,1997,0
20240118,184200,147473958,1997,1997,1997,1997,0
20240118,184100,147473958,1997,1997,1997,1997,0
20240118,184000,147473958,1997,1997,1997,1997,0
20240118,183900,147473958,1997,1997,1997,1997,0
20240118,183800,147473958,1997,1997,1997,1997,0
20240118,183700,147473958,1997,1997,1997,1997,0
20240118,183600,147473958,1997,1997,1997,1997,0
20240118,183500,147473958,1997,1997,1997,1997,0
20240118,183400,147473958,1997,1997,1997,1997,0
20240118,183300,147473958,1997,1997,1997,1997,0
20240118,183200,147473958,1997,1997,1997,1997,0
20240118,183100,147473958,1997,1997,1997,1997,0
20240118,183000,147473958,1997,1997,1997,1997,0
20240118,182900,147473958,1997,1997,1997,1997,0
20240118,182800,147473958,1997,1997,1997,1997,0
20240118,182700,147473958,1997,1997,1997,1997,0
20240118,182600,147473958,1997,1997,1997,1997,0
20240118,182500,147473958,1997,1997,1997,1997,0
20240118,182400,147473958,1997,1997,1997,1997,0
20240118,182300,147473958,1997,1997,1997,1997,0
20240118,182200,147473958,1997,1997,1997,1997,0
20240118,182100,147473958,1997,1997,1997,1997,0
20240118,182000,147473958,1997,1997,1997,1997,0
20240118,181900,147473958,1997,1997,1997,1997,0
20240118,181800,147473958,1997,1997,1997,1997,0
20240118,181700,147473958,1997,1997,1997,1997,0
20240118,181600,147473958,1997,1997,1997,1997,0
20240118,181500,147473958,1997,1997,1997,1997,0
20240118,181400,147473958,1997,1997,1997,1997,10
20240118,181300,147473958,1997,1997,1997,1997,0
20240118,181200,147473958,1997,1997,1997,1997,0
20240118,181100,147473958,1997,1997,1997,1997,0
20240118,181000,147473958,1997,1997,1997,1997,0
20240118,180900,147473958,1997,1997,1997,1997,0
20240118,180800,147473958,1997,1997,1997,1997,0
20240118,180700,147473958,1997,1997,1997,1997,0
20240118,180600,147473958,1997,1997,1997,1997,0
20240118,180500,147473958,1997,1997,1997,1997,0
20240118,180400,147473958,1997,1997,1997,1997,0
20240118,180300,147473958,1997,1997,1997,1997,0
20240118,180200,147473958,1997,1997,1997,1997,0
20240118,180100,147473958,1997,1997,1997,1997,0
20240118,180000,147473958,1997,1997,1997,1997,0
20240118,175900,147473958,1997,1997,1997,1997,0
20240118,175800,147473958,1997,1997,1997,1997,0
20240118,175700,147473958,1997,1997,1997,1997,0
20240118,175600,147473958,1997,1997,1997,1997,0
20240118,175500,147473958,1997,1997,1997,1997,0
20240118,175400,147473958,1997,1997,1997,1997,0
20240118,175300,147473958,1997,1997,1997,1997,0
20240118,175200,147473958,1997,1997,1997,1997,0
20240118,175100,147473958,1997,1997,1997,1997,0
20240118,175000,147473958,1997,1997,1997,1997,0
20240118,174900,147473958,1997,1997,1997,1997,0
20240118,174800,147473958,1997,1997,1997,1997,0
20240118,174700,147473958,1997,1997,1997,1997,0
20240118,174600,147473958,1997,1997,1997,1997,0
20240118,174500,147473958,1997,1997,1997,1997,0
20240118,174400,147473958,1997,1997,1997,1997,10
20240118,174300,147473958,1997,1997,1997,1997,0
20240118,174200,147473958,1997,1997,1997,1997,0
20240118,174100,147473958,1997,1997,1997,1997,0
20240118,174000,147473958,1997,1997,1997,1997,0
20240118,173900,147473958,1997,1997,1997,1997,0
20240118,173800,147473958,1997,1997,1997,1997,0
20240118,173700,147473958,1997,1997,1997,1997,0
20240118,173600,147473958,1997,1997,1997,1997,0
20240118,173500,147473958,1997,1997,1997,1997,0
20240118,173400,147473958,1997,1997,1997,1997,0
20240118,173300,147473958,1997,1997,1997,1997,0
20240118,173200,147473958,1997,1997,1997,1997,0
20240118,173100,147473958,1997,1997,1997,1997,0
20240118,173000,147473958,1997,1997,1997,1997,0
20240118,172900,147473958,1997,1997,1997,1997,0
20240118,172800,147473958,1997,1997,1997,1997,0
20240118,172700,147473958,1997,1997,1997,1997,0
20240118,172600,147473958,1997,1997,1997,1997,0
20240118,172500,147473958,1997,1997,1997,1997,0
20240118,172400,147473958,1997,1997,1997,1997,0
20240118,172300,147473958,1997,1997,1997,1997,0
20240118,172200,147473958,1997,1997,1997,1997,0
20240118,172100,147473958,1997,1997,1997,1997,0
20240118,172000,147473958,1997,1997,1997,1997,0
20240118,171900,147473958,1997,1997,1997,1997,0
20240118,171800,147473958,1997,1997,1997,1997,0
20240118,171700,147473958,1997,1997,1997,1997,0
20240118,171600,147473958,1997,1997,1997,1997,0
20240118,171500,147473958,1997,1997,1997,1997,0
20240118,171400,147473958,1997,1997,1997,1997,10
20240118,171300,147473958,1997,1997,1997,1997,0
20240118,171200,147473958,1997,1997,1997,1997,0
20240118,171100,147473958,1997,1997,1997,1997,0
20240118,171000,147473958,1997,1997,1997,1997,0
20240118,170900,147473958,1997,1997,1997,1997,0
20240118,170800,147473958,1997,1997,1997,1997,0
20240118,170700,147473958,1997,1997,1997,1997,0
20240118,170600,147473958,1997,1997,1997,1997,0
20240118,170500,147473958,1997,1997,1997,1997,0
20240118,170400,147473958,1997,1997,1997,1997,0
20240118,170300,147473958,1997,1997,1997,1997,0
20240118,170200,147473958,1997,1997,1997,1997,0
20240118,170100,147473958,1997,1997,1997,1997,0
20240118,170000,147473958,1997,1997,1997,1997,0
20240118,165900,147473958,1997,1997,1997,1997,0
20240118,165800,147473958,1997,1997,1997,1997,0
20240118,165700,147473958,1997,1997,1997,1997,0
20240118,165600,147473958,1997,1997,1997,1997,0
20240118,165500,147473958,1997,1997,1997,1997,0
20240118,165400,147473958,1997,1997,1997,1997,0
20240118,165300,147473958,1997,1997,1997,1997,0
20240118,165200,147473958,1997,1997,1997,1997,0
20240118,165100,147473958,1997,1997,1997,1997,0
20240118,165000,147473958,1997,1997,1997,1997,0
20240118,164900,147473958,1997,1997,1997,1997,0
20240118,164800,147473958,1997,1997,1997,1997,0
20240118,164700,147473958,1997,1997,1997,1997,0
20240118,164600,147473958,1997,1997,1997,1997,0
20240118,164500,147473958,1997,1997,1997,1997,0
20240118,164400,147473958,1997,1997,1997,1997,10
20240118,164300,147473958,1997,1997,1997,1997,0
20240118,164200,147473958,1997,1997,1997,1997,0
20240118,164100,147473958,1997,1997,1997,1997,0
20240118,164000,147473958,1997,1997,1997,1997,0
20240118,163900,147473958,1997,1997,1997,1997,0
20240118,163800,147473958,1997,1997,1997,1997,0
20240118,163700,147473958,1997,1997,1997,1997,0
20240118,163600,147473958,1997,1997,1997,1997,0
20240118,163500,147473958,1997,1997,1997,1997,0
20240118,163400,147473958,1997,1997,1997,1997,0
20240118,163300,147473958,1997,1997,1997,1997,0
20240118,163200,147473958,1997,1997,1997,1997,0
20240118,163100,147473958,1997,1997,1997,1997,0
20240118,163000,147473958,1997,1997,1997,1997,0
20240118,162900,147473958,1997,1997,1997,1997,0
20240118,162800,147473958,1997,1997,1997,1997,0
20240118,162700,147473958,1997,1997,1997,1997,0
20240118,162600,147473958,1997,1997,1997,1997,0
20240118,162500,147473958,1997,1997,1997,1997,0
20240118,162400,147473958,1997,1997,1997,1997,0
20240118,162300,147473958,1997,1997,1997,1997,0
20240118,162200,147473958,1997,1997,1997,1997,0
20240118,162100,147473958,1997,1997,1997,1997,0
20240118,162000,147473958,1997,1997,1997,1997,0
20240118,161900,147473958,1997,1997,1997,1997,0
20240118,161800,147473958,1997,1997,1997,1997,0
20240118,161700,147473958,1997,1997,1997,1997,0
20240118,161600,147473958,1997,1997,1997,1997,0
20240118,161500,147473958,1997,1997,1997,1997,0
20240118,161400,147473958,1997,1997,1997,1997,10
20240118,161300,147473958,1997,1997,1997,1997,0
20240118,161200,147473958,1997,1997,1997,1997,0
20240118,161100,147473958,1997,1997,1997,1997,0
20240118,161000,147473958,1997,1997,1997,1997,0
20240118,160900,147473958,1997,1997,1997,1997,0
20240118,160800,147473958,1997,1997,1997,1997,0
20240118,160700,147473958,1997,1997,1997,1997,0
20240118,160600,147473958,1997,1997,1997,1997,0
20240118,160500,147473958,1997,1997,1997,1997,0
20240118,160400,147473958,1997,1997,1997,1997,0
20240118,160300,147473958,1997,1997,1997,1997,0
20240118,160200,147473958,1997,1997,1997,1997,0
20240118,160100,147473958,1997,1997,1997,1997,0
20240118,160000,147473958,1997,1997,1997,1997,0
20240118,155900,147473958,1997,1997,1997,1997,0
20240118,155800,147473958,1997,1997,1997,1997,0
20240118,155700,147473958,1997,1997,1997,1997,0
20240118,155600,147473958,1997,1997,1997,1997,0
20240118,155500,147473958,1997,1997,1997,1997,0
20240118,155400,147473958,1997,1997,1997,1997,0
20240118,155300,147473958,1997,1997,1997,1997,0
20240118,155200,147473958,1997,1997,1997,1997,0
20240118,155100,147473958,1997,1997,1997,1997,0
20240118,155000,147473958,1997,1997,1997,1997,0
20240118,154900,147473958,1997,1997,1997,1997,0
20240118,154800,147473958,1997,1997,1997,1997,0
20240118,154700,147473958,1997,1997,1997,1997,0
20240118,154600,147473958,1997,1997,1997,1997,0
20240118,154500,147473958,1997,1997,1997,1997,0
20240118,154400,147473958,1997,1997,1997,1997,10
20240118,154300,147473958,1997,1997,1997,1997,0
20240118,154200,147473958,1997,1997,1997,1997,0
20240118,154100,147473958,1997,1997,1997,1997,0
20240118,154000,147473958,1997,1997,1997,1997,0
20240118,153900,147473958,1997,1997,1997,1997,0
20240118,153800,147473958,1997,1997,1997,1997,0
20240118,153700,147473958,1997,1997,1997,1997,0
20240118,153600,147473958,1997,1997,1997,1997,0
20240118,153500,147473958,1997,1997,1997,1997,0
20240118,153400,147473958,1997,1997,1997,1997,0
20240118,153300,147473958,1997,1997,1997,1997,0
20240118,153200,147473958,1997,1997,1997,1997,0
20240118,153100,147473958,1997,1997,1997,1997,0
20240118,153000,147473958,1997,1997,1997,1997,10
20240118,152900,147453988,1998,1998,1998,1998,0
20240118,152800,147453988,1998,1998,1998,1998,0
20240118,152700,147453988,1998,1998,1998,1998,0
20240118,152600,147453988,1998,1998,1998,1998,0
20240118,152500,147453988,1998,1998,1998,1998,0
20240118,152400,147453988,1998,1998,1998,1998,0
20240118,152300,147453988,1998,1998,1998,1998,0
20240118,152200,147453988,1998,1998,1998,1998,0
20240118,152100,147453988,1998,1998,1998,1998,0
20240118,152000,147453988,1998,1998,1998,1998,0
20240118,151900,147453988,1998,1998,1998,1998,0
20240118,151800,147453988,1998,1998,1998,1998,0
20240118,151700,147453988,1998,1998,1998,1998,0
20240118,151600,147453988,1998,1998,1998,1998,0
20240118,151500,147453988,1998,1995,1998,1995,1000
20240118,151400,145458500,1995,1995,1995,1995,0
20240118,151300,145458500,1995,1990,1995,1990,51
20240118,151200,145356812,1990,1990,1990,1990,0
20240118,151100,145356812,1990,1990,1990,1990,0
20240118,151000,145356812,1990,1990,1990,1990,297
20240118,150900,144765782,1990,1990,1990,1990,0
20240118,150800,144765782,1990,1990,1990,1990,18
20240118,150700,144729962,1990,1990,1990,1990,0
20240118,150600,144729962,1990,1990,1990,1990,0
20240118,150500,144729962,1990,1990,1990,1990,0
20240118,150400,144729962,1990,1990,1990,1990,0
20240118,150300,144729962,1990,1990,1990,1990,50
20240118,150200,144630462,1990,1990,1990,1990,15
20240118,150100,144600612,1990,1990,1990,1990,0
20240118,150000,144600612,1990,1988,1990,1988,4365
20240118,145900,135914312,1987,1988,1988,1987,34
20240118,145800,135846730,1988,1988,1988,1988,0
20240118,145700,135846730,1988,1988,1988,1988,0
20240118,145600,135846730,1988,1988,1988,1988,163
20240118,145500,135522686,1986,1986,1986,1986,0
20240118,145400,135522686,1986,1986,1986,1986,13
20240118,145300,135496868,1986,1986,1986,1986,110
20240118,145200,135278408,1988,1986,1988,1986,172
20240118,145100,134936492,1985,1985,1985,1985,3
20240118,145000,134930537,1985,1985,1985,1985,0
20240118,144900,134930537,1985,1985,1985,1985,0
20240118,144800,134930537,1985,1988,1988,1985,339
20240118,144700,134257110,1985,1985,1985,1985,126
20240118,144600,134007000,1986,1986,1986,1986,847
20240118,144500,132324858,1986,1986,1986,1986,185
20240118,144400,131957448,1986,1986,1986,1986,0
20240118,144300,131957448,1986,1986,1986,1986,0
20240118,144200,131957448,1986,1986,1986,1986,0
20240118,144100,131957448,1986,1986,1986,1986,186
20240118,144000,131588052,1986,1986,1986,1986,0
20240118,143900,131588052,1986,1986,1986,1986,23
20240118,143800,131542374,1987,1987,1987,1987,0
20240118,143700,131542374,1987,1987,1987,1987,162
20240118,143600,131220480,1985,1986,1986,1985,597
20240118,143500,130035359,1987,1987,1987,1987,23
20240118,143400,129989658,1987,1988,1988,1987,275
20240118,143300,129443070,1987,1987,1987,1987,2
20240118,143200,129439096,1988,1988,1988,1988,0
20240118,143100,129439096,1988,1988,1988,1988,23
20240118,143000,129393372,1987,1987,1987,1987,48
20240118,142900,129297996,1987,1987,1987,1987,0
20240118,142800,129297996,1987,1987,1987,1987,24
20240118,142700,129250308,1987,1987,1987,1987,28
20240118,142600,129194672,1988,1988,1988,1988,165
20240118,142500,128866652,1988,1988,1988,1988,2
20240118,142400,128862676,1988,1988,1988,1988,23
20240118,142300,128816952,1988,1988,1988,1988,0
20240118,142200,128816952,1988,1988,1988,1988,162
20240118,142100,128494896,1988,1988,1988,1988,23
20240118,142000,128449172,1988,1988,1988,1988,0
20240118,141900,128449172,1988,1988,1988,1988,163
20240118,141800,128125128,1988,1988,1988,1988,0
20240118,141700,128125128,1988,1988,1988,1988,0
20240118,141600,128125128,1988,1988,1988,1988,0
20240118,141500,128125128,1988,1988,1988,1988,162
20240118,141400,127803072,1988,1988,1988,1988,23
20240118,141300,127757348,1987,1987,1987,1987,0
20240118,141200,127757348,1987,1987,1987,1987,0
20240118,141100,127757348,1987,1987,1987,1987,186
20240118,141000,127387766,1987,1987,1987,1987,0
20240118,140900,127387766,1987,1987,1987,1987,0
20240118,140800,127387766,1987,1987,1987,1987,162
20240118,140700,127065872,1987,1987,1987,1987,240
20240118,140600,126588992,1987,1987,1987,1987,0
20240118,140500,126588992,1987,1987,1987,1987,0
20240118,140400,126588992,1987,1987,1988,1987,186
20240118,140300,126219387,1987,1987,1987,1987,59
20240118,140200,126102154,1988,1988,1988,1988,0
20240118,140100,126102154,1988,1988,1988,1988,130
20240118,140000,125843714,1988,1988,1988,1988,172
20240118,135900,125501778,1987,1987,1987,1987,0
20240118,135800,125501778,1987,1988,1988,1987,109
20240118,135700,125285095,1988,1988,1988,1988,25
20240118,135600,125235395,1988,1988,1988,1988,165
20240118,135500,124907375,1988,1988,1988,1988,0
20240118,135400,124907375,1988,1988,1988,1988,23
20240118,135300,124861651,1988,1988,1988,1988,162
20240118,135200,124539595,1988,1988,1988,1988,2
20240118,135100,124535619,1988,1988,1988,1988,8
20240118,135000,124519715,1988,1989,1989,1988,111
20240118,134900,124299037,1989,1989,1989,1989,163
20240118,134800,123974830,1989,1989,1989,1989,0
20240118,134700,123974830,1989,1990,1990,1989,153
20240118,134600,123670490,1989,1989,1989,1989,0
20240118,134500,123670490,1989,1989,1989,1989,100
20240118,134400,123471590,1990,1990,1990,1990,0
20240118,134300,123471590,1990,1990,1990,1990,23
20240118,134200,123425820,1989,1989,1989,1989,95
20240118,134100,123236865,1989,1989,1989,1989,0
20240118,134000,123236865,1989,1989,1989,1989,23
20240118,133900,123191118,1989,1989,1989,1989,112
20240118,133800,122968350,1990,1990,1990,1990,162
20240118,133700,122645970,1990,1990,1990,1990,23
20240118,133600,122600200,1990,1990,1990,1990,0
20240118,133500,122600200,1990,1990,1990,1990,0
20240118,133400,122600200,1990,1990,1990,1990,163
20240118,133300,122275830,1990,1990,1990,1990,24
20240118,133200,122228070,1990,1990,1990,1990,0
20240118,133100,122228070,1990,1990,1990,1990,0
20240118,133000,122228070,1990,1990,1990,1990,185
20240118,132900,121859920,1990,1990,1990,1990,0
20240118,132800,121859920,1990,1990,1990,1990,0
20240118,132700,121859920,1990,1990,1990,1990,163
20240118,132600,121535550,1990,1990,1990,1990,23
20240118,132500,121489780,1990,1990,1990,1990,0
20240118,132400,121489780,1990,1990,1990,1990,0
20240118,132300,121489780,1990,1990,1990,1990,185
20240118,132200,121121630,1990,1990,1990,1990,0
20240118,132100,121121630,1990,1990,1990,1990,0
20240118,132000,121121630,1990,1990,1990,1990,23
20240118,131900,121075860,1989,1989,1989,1989,54
20240118,131800,120968454,1989,1989,1989,1989,0
20240118,131700,120968454,1989,1989,1989,1989,0
20240118,131600,120968454,1989,1989,1989,1989,185
20240118,131500,120600489,1988,1989,1989,1988,12
20240118,131400,120576627,1989,1989,1989,1989,0
20240118,131300,120576627,1989,1990,1990,1989,28
20240118,131200,120520912,1990,1990,1990,1990,163
20240118,131100,120196542,1989,1989,1989,1989,0
20240118,131000,120196542,1989,1989,1989,1989,0
20240118,130900,120196542,1989,1989,1989,1989,18
20240118,130800,120160740,1989,1988,1989,1988,202
20240118,130700,119759002,1989,1989,1989,1989,90
20240118,130600,119579992,1989,1989,1989,1989,23
20240118,130500,119534245,1989,1989,1989,1989,100
20240118,130400,119335345,1989,1989,1989,1989,163
20240118,130300,119011138,1989,1989,1989,1989,324
20240118,130200,118366702,1989,1989,1989,1989,0
20240118,130100,118366702,1989,1989,1989,1989,162
20240118,130000,118044484,1989,1989,1989,1989,0
20240118,125900,118044484,1989,1988,1989,1988,38
20240118,125800,117968917,1989,1989,1989,1989,0
20240118,125700,117968917,1989,1989,1989,1989,163
20240118,125600,117644710,1989,1989,1989,1989,23
20240118,125500,117598963,1989,1989,1989,1989,0
20240118,125400,117598963,1989,1989,1989,1989,0
20240118,125300,117598963,1989,1989,1989,1989,162
20240118,125200,117276745,1989,1988,1989,1988,24
20240118,125100,117229010,1988,1988,1988,1988,0
20240118,125000,117229010,1988,1988,1988,1988,163
20240118,124900,116904966,1988,1988,1988,1988,123
20240118,124800,116660442,1988,1988,1988,1988,0
20240118,124700,116660442,1988,1988,1988,1988,13
20240118,124600,116634598,1989,1988,1989,1988,167
20240118,124500,116302440,1988,1988,1989,1988,313
20240118,124400,115680091,1989,1989,1989,1989,0
20240118,124300,115680091,1989,1989,1989,1989,0
20240118,124200,115680091,1989,1989,1989,1989,186
20240118,124100,115310137,1989,1989,1989,1989,205
20240118,124000,114902392,1990,1990,1990,1990,0
20240118,123900,114902392,1990,1990,1990,1990,23
20240118,123800,114856622,1989,1989,1989,1989,3
20240118,123700,114850655,1989,1989,1989,1989,0
20240118,123600,114850655,1989,1989,1989,1989,90
20240118,123500,114671645,1989,1989,1989,1989,187
20240118,123400,114299702,1988,1988,1988,1988,0
20240118,123300,114299702,1988,1988,1988,1988,0
20240118,123200,114299702,1988,1989,1989,1988,33
20240118,123100,114234075,1989,1989,1989,1989,242
20240118,123000,113752737,1989,1989,1989,1989,225
20240118,122900,113305212,1990,1990,1990,1990,0
20240118,122800,113305212,1990,1990,1990,1990,23
20240118,122700,113259442,1990,1990,1990,1990,163
20240118,122600,112935072,1990,1990,1990,1990,0
20240118,122500,112935072,1990,1990,1990,1990,23
20240118,122400,112889302,1989,1989,1989,1989,37
20240118,122300,112815709,1988,1989,1989,1988,15
20240118,122200,112785884,1989,1989,1989,1989,30
20240118,122100,112726214,1989,1989,1989,1989,0
20240118,122000,112726214,1989,1989,1989,1989,163
20240118,121900,112402007,1989,1989,1989,1989,0
20240118,121800,112402007,1989,1989,1989,1989,23
20240118,121700,112356260,1989,1989,1989,1989,1
20240118,121600,112354271,1989,1989,1989,1989,162
20240118,121500,112032053,1989,1989,1989,1989,23
20240118,121400,111986306,1989,1989,1989,1989,25
20240118,121300,111936581,1989,1990,1990,1989,492
20240118,121200,110957753,1990,1990,1990,1990,163
20240118,121100,110633383,1990,1990,1990,1990,23
20240118,121000,110587613,1990,1990,1990,1990,18
20240118,120900,110551793,1990,1989,1990,1989,167
20240118,120800,110219468,1990,1990,1990,1990,24
20240118,120700,110171708,1990,1990,1990,1990,5
20240118,120600,110161758,1990,1990,1990,1990,0
20240118,120500,110161758,1990,1990,1990,1990,186
20240118,120400,109791618,1990,1990,1990,1990,46
20240118,120300,109700078,1990,1990,1990,1990,0
20240118,120200,109700078,1990,1990,1990,1990,0
20240118,120100,109700078,1990,1990,1990,1990,185
20240118,120000,109331928,1990,1990,1990,1990,0
20240118,115900,109331928,1990,1990,1990,1990,0
20240118,115800,109331928,1990,1989,1990,1989,175
20240118,115700,108983830,1989,1989,1989,1989,0
20240118,115600,108983830,1989,1989,1989,1989,0
20240118,115500,108983830,1989,1989,1989,1989,133
20240118,115400,108719293,1990,1989,1990,1989,52
20240118,115300,108615842,1989,1989,1989,1989,49
20240118,115200,108518381,1989,1989,1989,1989,0
20240118,115100,108518381,1989,1989,1989,1989,0
20240118,115000,108518381,1989,1989,1989,1989,163
20240118,114900,108194174,1987,1987,1987,1987,447
20240118,114800,107305985,1988,1988,1988,1988,0
20240118,114700,107305985,1988,1989,1989,1988,56
20240118,114600,107194646,1989,1989,1989,1989,162
20240118,114500,106872428,1988,1989,1989,1988,2
20240118,114400,106868451,1989,1989,1989,1989,0
20240118,114300,106868451,1989,1989,1989,1989,163
20240118,114200,106544244,1986,1986,1986,1986,0
20240118,114100,106544244,1986,1986,1986,1986,9
20240118,114000,106526370,1989,1989,1989,1989,0
20240118,113900,106526370,1989,1989,1989,1989,162
20240118,113800,106204152,1990,1990,1990,1990,0
20240118,113700,106204152,1990,1990,1990,1990,0
20240118,113600,106204152,1990,1990,1990,1990,0
20240118,113500,106204152,1990,1990,1990,1990,163
20240118,113400,105879782,1990,1990,1990,1990,0
20240118,113300,105879782,1990,1990,1990,1990,0
20240118,113200,105879782,1990,1990,1990,1990,574
20240118,113100,104737522,1989,1989,1989,1989,418
20240118,113000,103906120,1989,1988,1989,1988,420
20240118,112900,103071137,1989,1989,1989,1989,0
20240118,112800,103071137,1989,1989,1989,1989,173
20240118,112700,102727040,1989,1989,1989,1989,23
20240118,112600,102681293,1989,1989,1989,1989,0
20240118,112500,102681293,1989,1989,1989,1989,0
20240118,112400,102681293,1989,1989,1989,1989,185
20240118,112300,102313328,1989,1989,1989,1989,0
20240118,112200,102313328,1989,1989,1989,1989,0
20240118,112100,102313328,1989,1989,1989,1989,0
20240118,112000,102313328,1989,1989,1989,1989,186
20240118,111900,101943374,1989,1989,1989,1989,50
20240118,111800,101843924,1989,1989,1989,1989,0
20240118,111700,101843924,1989,1989,1989,1989,185
20240118,111600,101475959,1989,1989,1989,1989,0
20240118,111500,101475959,1989,1989,1989,1989,0
20240118,111400,101475959,1989,1989,1989,1989,0
20240118,111300,101475959,1989,1989,1989,1989,187
20240118,111200,101104016,1989,1989,1989,1989,0
20240118,111100,101104016,1989,1989,1989,1989,0
20240118,111000,101104016,1989,1989,1989,1989,23
20240118,110900,101058269,1988,1988,1988,1988,109
20240118,110800,100841577,1988,1988,1988,1988,0
20240118,110700,100841577,1988,1988,1988,1988,0
20240118,110600,100841577,1988,1988,1988,1988,163
20240118,110500,100517533,1988,1988,1988,1988,0
20240118,110400,100517533,1988,1988,1988,1988,146
20240118,110300,100227285,1989,1989,1989,1989,23
20240118,110200,100181538,1988,1988,1988,1988,39
20240118,110100,100104006,1981,1981,1981,1981,0
20240118,110000,100104006,1981,1981,1981,1981,0
20240118,105900,100104006,1981,1981,1981,1981,5
20240118,105800,100094101,1988,1988,1988,1988,168
20240118,105700,99760117,1981,1987,1987,1981,10
20240118,105600,99740289,1988,1988,1988,1988,23
20240118,105500,99694565,1988,1988,1988,1988,0
20240118,105400,99694565,1988,1989,1989,1988,167
20240118,105300,99362407,1988,1988,1988,1988,18
20240118,105200,99326623,1987,1987,1987,1987,9
20240118,105100,99308740,1988,1988,1988,1988,163
20240118,105000,98984696,1988,1990,1990,1988,116
20240118,104900,98754019,1990,1990,1990,1990,0
20240118,104800,98754019,1990,1990,1990,1990,12
20240118,104700,98730139,1990,1990,1990,1990,162
20240118,104600,98407759,1990,1990,1990,1990,24
20240118,104500,98359999,1990,1990,1990,1990,0
20240118,104400,98359999,1990,1990,1990,1990,0
20240118,104300,98359999,1990,1988,1990,1988,164
20240118,104200,98033641,1990,1990,1990,1990,0
20240118,104100,98033641,1990,1990,1990,1990,0
20240118,104000,98033641,1990,1988,1990,1988,263
20240118,103900,97510473,1987,1986,1987,1986,10
20240118,103800,97490612,1986,1985,1986,1985,333
20240118,103700,96829405,1981,1981,1981,1981,11
20240118,103600,96807614,1985,1985,1985,1985,172
20240118,103500,96466194,1984,1980,1984,1980,2
20240118,103400,96462230,1979,1979,1979,1979,24
20240118,103300,96414734,1980,1980,1980,1980,0
20240118,103200,96414734,1980,1980,1980,1980,185
20240118,103100,96048434,1979,1979,1980,1979,5141
20240118,103000,85874369,1979,1979,1979,1979,200
20240118,102900,85478569,1979,1979,1979,1979,23
20240118,102800,85433052,1979,1979,1979,1979,163
20240118,102700,85110475,1979,1979,1979,1979,33
20240118,102600,85045168,1979,1979,1979,1979,23
20240118,102500,84999651,1979,1979,1979,1979,162
20240118,102400,84679053,1979,1978,1979,1978,315
20240118,102300,84055978,1978,1978,1979,1978,178
20240118,102200,83703866,1979,1979,1979,1979,23
20240118,102100,83658349,1978,1979,1979,1978,172
20240118,102000,83317970,1979,1979,1979,1979,0
20240118,101900,83317970,1979,1980,1980,1979,2155
20240118,101800,79053167,1980,1980,1980,1980,0
20240118,101700,79053167,1980,1980,1980,1980,162
20240118,101600,78732407,1979,1979,1979,1979,9
20240118,101500,78714596,1980,1979,1980,1979,59
20240118,101400,78597785,1979,1980,1980,1979,209
20240118,101300,78184011,1980,1980,1980,1980,0
20240118,101200,78184011,1980,1980,1980,1980,58
20240118,101100,78069171,1979,1979,1979,1979,10
20240118,101000,78049381,1980,1980,1980,1980,167
20240118,100900,77718721,1980,1980,1980,1980,23
20240118,100800,77673181,1980,1980,1980,1980,26
20240118,100700,77621701,1980,1980,1980,1980,84
20240118,100600,77455381,1980,1980,1980,1980,173
20240118,100500,77112841,1980,1980,1980,1980,63
20240118,100400,76988101,1980,1980,1980,1980,4
20240118,100300,76980181,1980,1980,1980,1980,0
20240118,100200,76980181,1980,1980,1980,1980,219
20240118,100100,76546561,1980,1980,1980,1980,0
20240118,100000,76546561,1980,1980,1980,1979,228
20240118,095900,76095213,1980,1980,1980,1980,50
20240118,095800,75996213,1980,1981,1981,1980,1826
20240118,095700,72380678,1980,1980,1980,1980,0
20240118,095600,72380678,1980,1980,1980,1980,0
20240118,095500,72380678,1980,1980,1980,1980,10
20240118,095400,72360878,1980,1982,1982,1980,100
20240118,095300,72162771,1982,1982,1982,1982,5
20240118,095200,72152861,1982,1982,1982,1982,11
20240118,095100,72131059,1981,1981,1981,1981,1
20240118,095000,72129078,1981,1981,1981,1981,0
20240118,094900,72129078,1981,1981,1981,1981,0
20240118,094800,72129078,1981,1979,1981,1979,6344
20240118,094700,59573014,1979,1979,1979,1979,310
20240118,094600,58959524,1979,1979,1979,1979,0
20240118,094500,58959524,1979,1979,1979,1978,3052
20240118,094400,52922616,1978,1980,1980,1978,420
20240118,094300,52091657,1981,1981,1981,1981,0
20240118,094200,52091657,1981,1981,1981,1981,0
20240118,094100,52091657,1981,1981,1981,1980,58
20240118,094000,51976760,1981,1981,1981,1981,1700
20240118,093900,48609060,1981,1981,1981,1981,1
20240118,093800,48607079,1988,1988,1988,1988,2
20240118,093700,48603103,1988,1988,1988,1979,47
20240118,093600,48509892,1979,1979,1979,1979,200
20240118,093500,48114092,1979,1981,1981,1979,200
20240118,093400,47718209,1979,1979,1979,1979,0
20240118,093300,47718209,1979,1979,1979,1979,0
20240118,093200,47718209,1979,1979,1979,1979,0
20240118,093100,47718209,1979,1981,1981,1979,150
20240118,093000,47421288,1979,1978,1979,1978,392
20240118,092900,46645523,1979,1979,1979,1979,0
20240118,092800,46645523,1979,1979,1979,1979,83
20240118,092700,46481266,1979,1979,1979,1979,0
20240118,092600,46481266,1979,1979,1979,1979,56
20240118,092500,46370442,1979,1979,1979,1979,0
20240118,092400,46370442,1979,1979,1979,1978,132
20240118,092300,46109216,1979,1979,1979,1979,27
20240118,092200,46055783,1978,1978,1978,1978,0
20240118,092100,46055783,1978,1978,1978,1978,1
20240118,092000,46053805,1977,1977,1977,1977,0
20240118,091900,46053805,1977,1977,1977,1977,5
20240118,091800,46043920,1975,1975,1975,1975,0
20240118,091700,46043920,1975,1979,1979,1975,6100
20240118,091600,33990165,1980,1980,1980,1980,0
20240118,091500,33990165,1980,1980,1980,1980,25
20240118,091400,33940665,1980,1980,1980,1980,0
20240118,091300,33940665,1980,1980,1980,1980,0
20240118,091200,33940665,1980,1980,1980,1980,29
20240118,091100,33883245,1976,1976,1976,1976,1
20240118,091000,33881269,1976,1976,1976,1976,3606
20240118,090900,26755813,1976,1976,1976,1976,50
20240118,090800,26657013,1976,1977,1977,1976,1423
20240118,090700,23845135,1976,1976,1976,1976,975
20240118,090600,21918535,1980,1980,1980,1980,0
20240118,090500,21918535,1980,1980,1980,1980,50
20240118,090400,21819535,1980,1979,1980,1979,2052
20240118,090300,17756592,1976,1976,1976,1976,1603
20240118,090200,14589064,1977,1977,1977,1977,1496
20240118,090100,11631472,1977,1977,1977,1977,5102
20240118,090000,1544818,1978,1978,1978,1978,781