KissMeData/011280/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,185700,50595257,1997,1997,1997,1997,414
20250210,185600,50595257,1997,1997,1997,1997,0
20250210,185500,50595257,1997,1997,1997,1997,0
20250210,185400,50595257,1997,1997,1997,1997,0
20250210,185300,50595257,1997,1997,1997,1997,0
20250210,185200,50595257,1997,1997,1997,1997,0
20250210,185100,50595257,1997,1997,1997,1997,0
20250210,185000,50595257,1997,1997,1997,1997,0
20250210,184900,50595257,1997,1997,1997,1997,0
20250210,184800,50595257,1997,1997,1997,1997,0
20250210,184700,50595257,1997,1997,1997,1997,0
20250210,184600,50595257,1997,1997,1997,1997,0
20250210,184500,50595257,1997,1997,1997,1997,0
20250210,184400,50595257,1997,1997,1997,1997,0
20250210,184300,50595257,1997,1997,1997,1997,0
20250210,184200,50595257,1997,1997,1997,1997,0
20250210,184100,50595257,1997,1997,1997,1997,0
20250210,184000,50595257,1997,1997,1997,1997,0
20250210,183900,50595257,1997,1997,1997,1997,0
20250210,183800,50595257,1997,1997,1997,1997,0
20250210,183700,50595257,1997,1997,1997,1997,0
20250210,183600,50595257,1997,1997,1997,1997,0
20250210,183500,50595257,1997,1997,1997,1997,0
20250210,183400,50595257,1997,1997,1997,1997,0
20250210,183300,50595257,1997,1997,1997,1997,0
20250210,183200,50595257,1997,1997,1997,1997,0
20250210,183100,50595257,1997,1997,1997,1997,0
20250210,183000,50595257,1997,1997,1997,1997,0
20250210,182900,50595257,1997,1997,1997,1997,0
20250210,182800,50595257,1997,1997,1997,1997,0
20250210,182700,50595257,1997,1997,1997,1997,414
20250210,182600,50595257,1997,1997,1997,1997,0
20250210,182500,50595257,1997,1997,1997,1997,0
20250210,182400,50595257,1997,1997,1997,1997,0
20250210,182300,50595257,1997,1997,1997,1997,0
20250210,182200,50595257,1997,1997,1997,1997,0
20250210,182100,50595257,1997,1997,1997,1997,0
20250210,182000,50595257,1997,1997,1997,1997,0
20250210,181900,50595257,1997,1997,1997,1997,0
20250210,181800,50595257,1997,1997,1997,1997,0
20250210,181700,50595257,1997,1997,1997,1997,0
20250210,181600,50595257,1997,1997,1997,1997,0
20250210,181500,50595257,1997,1997,1997,1997,0
20250210,181400,50595257,1997,1997,1997,1997,0
20250210,181300,50595257,1997,1997,1997,1997,0
20250210,181200,50595257,1997,1997,1997,1997,0
20250210,181100,50595257,1997,1997,1997,1997,0
20250210,181000,50595257,1997,1997,1997,1997,0
20250210,180900,50595257,1997,1997,1997,1997,0
20250210,180800,50595257,1997,1997,1997,1997,0
20250210,180700,50595257,1997,1997,1997,1997,0
20250210,180600,50595257,1997,1997,1997,1997,0
20250210,180500,50595257,1997,1997,1997,1997,0
20250210,180400,50595257,1997,1997,1997,1997,0
20250210,180300,50595257,1997,1997,1997,1997,0
20250210,180200,50595257,1997,1997,1997,1997,0
20250210,180100,50595257,1997,1997,1997,1997,0
20250210,180000,50595257,1997,1997,1997,1997,0
20250210,175900,50595257,1997,1997,1997,1997,0
20250210,175800,50595257,1997,1997,1997,1997,0
20250210,175700,50595257,1997,1997,1997,1997,414
20250210,175600,50595257,1997,1997,1997,1997,0
20250210,175500,50595257,1997,1997,1997,1997,0
20250210,175400,50595257,1997,1997,1997,1997,0
20250210,175300,50595257,1997,1997,1997,1997,0
20250210,175200,50595257,1997,1997,1997,1997,0
20250210,175100,50595257,1997,1997,1997,1997,0
20250210,175000,50595257,1997,1997,1997,1997,0
20250210,174900,50595257,1997,1997,1997,1997,0
20250210,174800,50595257,1997,1997,1997,1997,0
20250210,174700,50595257,1997,1997,1997,1997,0
20250210,174600,50595257,1997,1997,1997,1997,0
20250210,174500,50595257,1997,1997,1997,1997,0
20250210,174400,50595257,1997,1997,1997,1997,0
20250210,174300,50595257,1997,1997,1997,1997,0
20250210,174200,50595257,1997,1997,1997,1997,0
20250210,174100,50595257,1997,1997,1997,1997,0
20250210,174000,50595257,1997,1997,1997,1997,0
20250210,173900,50595257,1997,1997,1997,1997,0
20250210,173800,50595257,1997,1997,1997,1997,0
20250210,173700,50595257,1997,1997,1997,1997,0
20250210,173600,50595257,1997,1997,1997,1997,0
20250210,173500,50595257,1997,1997,1997,1997,0
20250210,173400,50595257,1997,1997,1997,1997,0
20250210,173300,50595257,1997,1997,1997,1997,0
20250210,173200,50595257,1997,1997,1997,1997,0
20250210,173100,50595257,1997,1997,1997,1997,0
20250210,173000,50595257,1997,1997,1997,1997,0
20250210,172900,50595257,1997,1997,1997,1997,0
20250210,172800,50595257,1997,1997,1997,1997,0
20250210,172700,50595257,1997,1997,1997,1997,414
20250210,172600,50595257,1997,1997,1997,1997,0
20250210,172500,50595257,1997,1997,1997,1997,0
20250210,172400,50595257,1997,1997,1997,1997,0
20250210,172300,50595257,1997,1997,1997,1997,0
20250210,172200,50595257,1997,1997,1997,1997,0
20250210,172100,50595257,1997,1997,1997,1997,0
20250210,172000,50595257,1997,1997,1997,1997,0
20250210,171900,50595257,1997,1997,1997,1997,0
20250210,171800,50595257,1997,1997,1997,1997,0
20250210,171700,50595257,1997,1997,1997,1997,0
20250210,171600,50595257,1997,1997,1997,1997,0
20250210,171500,50595257,1997,1997,1997,1997,0
20250210,171400,50595257,1997,1997,1997,1997,0
20250210,171300,50595257,1997,1997,1997,1997,0
20250210,171200,50595257,1997,1997,1997,1997,0
20250210,171100,50595257,1997,1997,1997,1997,0
20250210,171000,50595257,1997,1997,1997,1997,0
20250210,170900,50595257,1997,1997,1997,1997,0
20250210,170800,50595257,1997,1997,1997,1997,0
20250210,170700,50595257,1997,1997,1997,1997,0
20250210,170600,50595257,1997,1997,1997,1997,0
20250210,170500,50595257,1997,1997,1997,1997,0
20250210,170400,50595257,1997,1997,1997,1997,0
20250210,170300,50595257,1997,1997,1997,1997,0
20250210,170200,50595257,1997,1997,1997,1997,0
20250210,170100,50595257,1997,1997,1997,1997,0
20250210,170000,50595257,1997,1997,1997,1997,0
20250210,165900,50595257,1997,1997,1997,1997,0
20250210,165800,50595257,1997,1997,1997,1997,0
20250210,165700,50595257,1997,1997,1997,1997,414
20250210,165600,50595257,1997,1997,1997,1997,0
20250210,165500,50595257,1997,1997,1997,1997,0
20250210,165400,50595257,1997,1997,1997,1997,0
20250210,165300,50595257,1997,1997,1997,1997,0
20250210,165200,50595257,1997,1997,1997,1997,0
20250210,165100,50595257,1997,1997,1997,1997,0
20250210,165000,50595257,1997,1997,1997,1997,0
20250210,164900,50595257,1997,1997,1997,1997,0
20250210,164800,50595257,1997,1997,1997,1997,0
20250210,164700,50595257,1997,1997,1997,1997,0
20250210,164600,50595257,1997,1997,1997,1997,0
20250210,164500,50595257,1997,1997,1997,1997,0
20250210,164400,50595257,1997,1997,1997,1997,0
20250210,164300,50595257,1997,1997,1997,1997,0
20250210,164200,50595257,1997,1997,1997,1997,0
20250210,164100,50595257,1997,1997,1997,1997,0
20250210,164000,50595257,1997,1997,1997,1997,0
20250210,163900,50595257,1997,1997,1997,1997,0
20250210,163800,50595257,1997,1997,1997,1997,0
20250210,163700,50595257,1997,1997,1997,1997,0
20250210,163600,50595257,1997,1997,1997,1997,0
20250210,163500,50595257,1997,1997,1997,1997,0
20250210,163400,50595257,1997,1997,1997,1997,0
20250210,163300,50595257,1997,1997,1997,1997,0
20250210,163200,50595257,1997,1997,1997,1997,0
20250210,163100,50595257,1997,1997,1997,1997,0
20250210,163000,50595257,1997,1997,1997,1997,0
20250210,162900,50595257,1997,1997,1997,1997,0
20250210,162800,50595257,1997,1997,1997,1997,0
20250210,162700,50595257,1997,1997,1997,1997,414
20250210,162600,50595257,1997,1997,1997,1997,0
20250210,162500,50595257,1997,1997,1997,1997,0
20250210,162400,50595257,1997,1997,1997,1997,0
20250210,162300,50595257,1997,1997,1997,1997,0
20250210,162200,50595257,1997,1997,1997,1997,0
20250210,162100,50595257,1997,1997,1997,1997,0
20250210,162000,50595257,1997,1997,1997,1997,0
20250210,161900,50595257,1997,1997,1997,1997,0
20250210,161800,50595257,1997,1997,1997,1997,0
20250210,161700,50595257,1997,1997,1997,1997,0
20250210,161600,50595257,1997,1997,1997,1997,0
20250210,161500,50595257,1997,1997,1997,1997,0
20250210,161400,50595257,1997,1997,1997,1997,0
20250210,161300,50595257,1997,1997,1997,1997,0
20250210,161200,50595257,1997,1997,1997,1997,0
20250210,161100,50595257,1997,1997,1997,1997,0
20250210,161000,50595257,1997,1997,1997,1997,0
20250210,160900,50595257,1997,1997,1997,1997,0
20250210,160800,50595257,1997,1997,1997,1997,0
20250210,160700,50595257,1997,1997,1997,1997,0
20250210,160600,50595257,1997,1997,1997,1997,0
20250210,160500,50595257,1997,1997,1997,1997,0
20250210,160400,50595257,1997,1997,1997,1997,0
20250210,160300,50595257,1997,1997,1997,1997,0
20250210,160200,50595257,1997,1997,1997,1997,0
20250210,160100,50595257,1997,1997,1997,1997,0
20250210,160000,50595257,1997,1997,1997,1997,0
20250210,155900,50595257,1997,1997,1997,1997,0
20250210,155800,50595257,1997,1997,1997,1997,0
20250210,155700,50595257,1997,1997,1997,1997,414
20250210,155600,50595257,1997,1997,1997,1997,0
20250210,155500,50595257,1997,1997,1997,1997,0
20250210,155400,50595257,1997,1997,1997,1997,0
20250210,155300,50595257,1997,1997,1997,1997,0
20250210,155200,50595257,1997,1997,1997,1997,0
20250210,155100,50595257,1997,1997,1997,1997,0
20250210,155000,50595257,1997,1997,1997,1997,0
20250210,154900,50595257,1997,1997,1997,1997,0
20250210,154800,50595257,1997,1997,1997,1997,0
20250210,154700,50595257,1997,1997,1997,1997,0
20250210,154600,50595257,1997,1997,1997,1997,0
20250210,154500,50595257,1997,1997,1997,1997,0
20250210,154400,50595257,1997,1997,1997,1997,0
20250210,154300,50595257,1997,1997,1997,1997,0
20250210,154200,50595257,1997,1997,1997,1997,0
20250210,154100,50595257,1997,1997,1997,1997,0
20250210,154000,50595257,1997,1997,1997,1997,0
20250210,153900,50595257,1997,1997,1997,1997,0
20250210,153800,50595257,1997,1997,1997,1997,0
20250210,153700,50595257,1997,1997,1997,1997,0
20250210,153600,50595257,1997,1997,1997,1997,0
20250210,153500,50595257,1997,1997,1997,1997,0
20250210,153400,50595257,1997,1997,1997,1997,0
20250210,153300,50595257,1997,1997,1997,1997,0
20250210,153200,50595257,1997,1997,1997,1997,0
20250210,153100,50595257,1997,1997,1997,1997,0
20250210,153000,50595257,1997,1997,1997,1997,414
20250210,152900,49768499,2010,2010,2010,2010,0
20250210,152800,49768499,2010,2010,2010,2010,0
20250210,152700,49768499,2010,2010,2010,2010,0
20250210,152600,49768499,2010,2010,2010,2010,0
20250210,152500,49768499,2010,2010,2010,2010,0
20250210,152400,49768499,2010,2010,2010,2010,0
20250210,152300,49768499,2010,2010,2010,2010,0
20250210,152200,49768499,2010,2010,2010,2010,0
20250210,152100,49768499,2010,2010,2010,2010,0
20250210,152000,49768499,2010,2010,2010,2010,0
20250210,151900,49768499,2010,2010,2010,2010,1
20250210,151800,49766489,2000,2000,2000,2000,0
20250210,151700,49766489,2000,2000,2000,2000,0
20250210,151600,49766489,2000,2000,2000,2000,0
20250210,151500,49766489,2000,2000,2000,2000,0
20250210,151400,49766489,2000,2005,2010,2000,13
20250210,151300,49740469,2005,2005,2005,2005,0
20250210,151200,49740469,2005,2005,2005,2005,0
20250210,151100,49740469,2005,2005,2005,2005,0
20250210,151000,49740469,2005,2005,2005,2005,0
20250210,150900,49740469,2005,2005,2005,2005,0
20250210,150800,49740469,2005,2005,2005,2005,0
20250210,150700,49740469,2005,2005,2005,2005,0
20250210,150600,49740469,2005,2005,2005,2005,0
20250210,150500,49740469,2005,2005,2005,2005,0
20250210,150400,49740469,2005,2005,2005,2005,0
20250210,150300,49740469,2005,2005,2005,2005,0
20250210,150200,49740469,2005,2005,2005,2005,45
20250210,150100,49650244,2005,2005,2005,2005,0
20250210,150000,49650244,2005,2005,2005,2005,0
20250210,145900,49650244,2005,2005,2005,2005,1
20250210,145800,49648239,2005,2005,2005,2000,17
20250210,145700,49614164,2000,2000,2000,2000,1
20250210,145600,49612164,2000,2010,2010,2000,85
20250210,145500,49441324,2010,2000,2010,2000,17
20250210,145400,49407164,2000,2000,2000,2000,0
20250210,145300,49407164,2000,2000,2000,2000,2
20250210,145200,49403164,2000,2000,2000,2000,0
20250210,145100,49403164,2000,2000,2000,2000,1
20250210,145000,49401164,2000,2000,2000,2000,1
20250210,144900,49399164,2000,2000,2000,2000,1
20250210,144800,49397164,2010,2000,2010,2000,2
20250210,144700,49393154,2010,2010,2010,2010,1
20250210,144600,49391144,2000,2000,2000,2000,2
20250210,144500,49387144,2010,2010,2010,2010,5
20250210,144400,49377094,2000,2000,2000,2000,1
20250210,144300,49375094,2000,2000,2000,2000,1
20250210,144200,49373094,2000,2000,2000,2000,1
20250210,144100,49371094,2000,2000,2000,2000,1
20250210,144000,49369094,2015,2015,2015,2015,1
20250210,143900,49367079,2000,2000,2015,2000,508
20250210,143800,48345989,2010,2010,2010,2010,1
20250210,143700,48343979,1997,1997,1997,1997,1
20250210,143600,48341982,1997,1997,1997,1997,1
20250210,143500,48339985,1997,1997,1997,1997,1
20250210,143400,48337988,1996,1996,1996,1996,0
20250210,143300,48337988,1996,2005,2010,1996,8
20250210,143200,48321961,2005,1996,2005,1996,8
20250210,143100,48305930,2005,2005,2005,2005,7
20250210,143000,48291895,2005,1996,2005,1995,92
20250210,142900,48108255,1995,1995,1995,1995,1
20250210,142800,48106260,1995,1996,1996,1995,201
20250210,142700,47705164,2005,2005,2005,2005,20
20250210,142600,47665064,2005,2000,2005,1995,586
20250210,142500,46494863,2005,2000,2005,2000,6
20250210,142400,46482838,2005,2005,2005,2005,0
20250210,142300,46482838,2005,1997,2005,1997,2
20250210,142200,46478836,1997,1997,1997,1997,1
20250210,142100,46476839,2005,1997,2005,1997,6
20250210,142000,46464817,2005,2005,2005,2005,5
20250210,141900,46454792,1992,2005,2005,1992,3
20250210,141800,46448803,2005,2005,2005,2005,1
20250210,141700,46446798,1992,2005,2005,1992,2
20250210,141600,46442801,2000,1991,2000,1991,10583
20250210,141500,25329167,1994,1994,1994,1994,1
20250210,141400,25327173,1990,1990,1990,1990,1
20250210,141300,25325183,1990,1992,1992,1990,180
20250210,141200,24966799,1992,1994,1994,1992,168
20250210,141100,24632053,1992,1992,1992,1992,0
20250210,141000,24632053,1992,1992,1992,1992,1
20250210,140900,24630061,1992,1992,1992,1992,1
20250210,140800,24628069,1992,1992,1992,1992,1
20250210,140700,24626077,1992,1992,1992,1992,1
20250210,140600,24624085,1992,1992,1992,1992,1
20250210,140500,24622093,1992,1992,1992,1992,1
20250210,140400,24620101,1992,1992,1992,1992,0
20250210,140300,24620101,1992,1992,1992,1992,1
20250210,140200,24618109,1992,1992,1992,1992,1
20250210,140100,24616117,1992,1992,1992,1992,1
20250210,140000,24614125,1994,1994,1994,1994,1
20250210,135900,24612131,1992,1991,1994,1991,8
20250210,135800,24596184,1991,1991,1991,1991,1
20250210,135700,24594193,1994,1994,1994,1994,7
20250210,135600,24580235,1990,1990,1990,1990,1
20250210,135500,24578245,1990,1990,1990,1990,1
20250210,135400,24576255,1994,1990,1994,1990,6
20250210,135300,24564295,1994,1994,1994,1994,1
20250210,135200,24562301,1990,1994,1994,1990,437
20250210,135100,23691843,1990,1992,1992,1990,252
20250210,135000,23190231,1994,1994,1994,1994,0
20250210,134900,23190231,1994,1992,1994,1992,7
20250210,134800,23176277,1992,1992,1992,1992,0
20250210,134700,23176277,1992,1992,1992,1992,2
20250210,134600,23172293,1994,1994,1994,1994,8
20250210,134500,23156341,1991,1991,1991,1991,2
20250210,134400,23152359,1994,1993,1994,1993,6
20250210,134300,23140400,1991,1991,1991,1991,1
20250210,134200,23138409,1990,1991,1991,1990,2
20250210,134100,23134428,1993,1993,1993,1993,6
20250210,134000,23122470,1990,1990,1990,1990,1
20250210,133900,23120480,1990,1990,1990,1990,1
20250210,133800,23118490,1994,1990,1994,1990,8
20250210,133700,23102546,1990,1990,1990,1990,0
20250210,133600,23102546,1990,1994,1994,1990,8
20250210,133500,23086598,1990,1990,1990,1990,1
20250210,133400,23084608,1990,1990,1990,1990,1
20250210,133300,23082618,1994,1990,1994,1990,6
20250210,133200,23070658,1990,1990,1990,1990,1
20250210,133100,23068668,1990,1994,1994,1990,7
20250210,133000,23054714,1991,1991,1991,1991,0
20250210,132900,23054714,1991,1991,1991,1991,1
20250210,132800,23052723,1990,1994,1994,1990,8
20250210,132700,23036779,1990,1990,1990,1990,1
20250210,132600,23034789,1994,1994,1994,1994,0
20250210,132500,23034789,1994,1990,1994,1990,10
20250210,132400,23014861,1990,1990,1990,1990,1
20250210,132300,23012871,1990,1995,1995,1990,505
20250210,132200,22007896,1990,1990,1990,1990,2
20250210,132100,22003916,1995,1995,1995,1995,0
20250210,132000,22003916,1995,1990,1995,1990,7
20250210,131900,21989956,1990,1990,1990,1990,0
20250210,131800,21989956,1990,1995,1995,1990,8
20250210,131700,21974006,1990,1990,1990,1990,1
20250210,131600,21972016,1995,1995,1995,1995,0
20250210,131500,21972016,1995,1990,1995,1990,8
20250210,131400,21956066,1995,1995,1995,1995,1
20250210,131300,21954071,1990,1990,1990,1990,1
20250210,131200,21952081,1995,1990,1995,1990,51
20250210,131100,21850341,1990,1990,1990,1990,1
20250210,131000,21848351,1995,1995,1995,1995,7
20250210,130900,21834386,1990,1990,1990,1990,1
20250210,130800,21832396,1990,1990,1990,1990,2
20250210,130700,21828416,1995,1990,1995,1990,23
20250210,130600,21782621,1990,1990,1990,1990,1
20250210,130500,21780631,1990,1995,1995,1990,7
20250210,130400,21766671,1990,1990,1990,1990,1
20250210,130300,21764681,1995,1995,1995,1995,0
20250210,130200,21764681,1995,1993,1995,1989,503
20250210,130100,20762204,1993,1993,1993,1993,0
20250210,130000,20762204,1993,1993,1993,1993,1
20250210,125900,20760211,1994,1993,1994,1993,8
20250210,125800,20744260,1993,1993,1993,1993,1
20250210,125700,20742267,1993,1994,1994,1993,7
20250210,125600,20728310,1993,1993,1993,1993,0
20250210,125500,20728310,1993,1993,1993,1993,2
20250210,125400,20724324,1994,1994,1994,1994,7
20250210,125300,20710366,1993,1993,1993,1993,1
20250210,125200,20708373,1994,1994,1994,1994,6
20250210,125100,20696409,1989,1994,1994,1989,3
20250210,125000,20690437,1989,1994,1994,1989,5
20250210,124900,20680472,1994,1994,1994,1994,3
20250210,124800,20674490,1989,1989,1989,1989,2
20250210,124700,20670512,1994,1994,1994,1994,0
20250210,124600,20670512,1994,1989,1994,1989,6
20250210,124500,20658553,1989,1989,1989,1989,1
20250210,124400,20656564,1989,1994,1994,1989,7
20250210,124300,20642611,1989,1989,1989,1989,1
20250210,124200,20640622,1989,1989,1989,1989,0
20250210,124100,20640622,1989,1989,1994,1989,208
20250210,124000,20226680,1990,1990,1990,1990,100
20250210,123900,20027680,1989,1994,1994,1989,8
20250210,123800,20011733,1989,1989,1989,1989,2
20250210,123700,20007755,1989,1989,1989,1989,1
20250210,123600,20005766,1993,1994,1994,1993,12
20250210,123500,19981842,1994,1994,1995,1994,3
20250210,123400,19975859,1994,1994,1994,1994,1
20250210,123300,19973865,1994,1994,1994,1994,1
20250210,123200,19971871,1993,1993,1993,1993,1
20250210,123100,19969878,1995,1995,1995,1995,4
20250210,123000,19961898,1993,1993,1993,1993,1
20250210,122900,19959905,1993,1993,1993,1993,0
20250210,122800,19959905,1993,1993,1993,1993,2
20250210,122700,19955919,1989,1989,1989,1989,0
20250210,122600,19955919,1989,1994,1994,1989,6
20250210,122500,19943960,1989,1989,1989,1989,1
20250210,122400,19941971,1995,1995,1995,1995,1
20250210,122300,19939976,1994,1989,1994,1989,8
20250210,122200,19924029,1988,1988,1988,1988,0
20250210,122100,19924029,1988,1988,1988,1988,1
20250210,122000,19922041,1995,1994,1995,1990,2005
20250210,121900,15931170,1994,1994,1994,1994,1
20250210,121800,15929176,1995,1994,1995,1994,8
20250210,121700,15913217,1994,1994,1994,1994,1
20250210,121600,15911223,1994,1994,1994,1994,1
20250210,121500,15909229,1995,1995,1995,1995,6
20250210,121400,15897259,1994,1995,1995,1994,3
20250210,121300,15891276,1995,1995,1995,1995,7
20250210,121200,15877311,1995,1994,1995,1994,122
20250210,121100,15634042,1994,1994,1994,1994,19
20250210,121000,15596156,1994,1995,1995,1994,7
20250210,120900,15582192,1995,1994,1995,1994,2
20250210,120800,15578203,1994,1993,1994,1993,57
20250210,120700,15464546,1994,1993,1994,1993,8
20250210,120600,15448595,1993,1993,1993,1993,0
20250210,120500,15448595,1993,1994,1994,1993,6
20250210,120400,15436632,1993,1993,1993,1993,1
20250210,120300,15434639,1993,1993,1993,1993,2
20250210,120200,15430653,1993,1993,1993,1993,1
20250210,120100,15428660,1992,1992,1992,1992,1
20250210,120000,15426668,1993,1994,1994,1993,6
20250210,115900,15414705,1993,1993,1993,1993,1
20250210,115800,15412712,1992,1992,1992,1992,1
20250210,115700,15410720,1994,1994,1994,1994,7
20250210,115600,15396762,1992,1992,1992,1992,1
20250210,115500,15394770,1994,1994,1994,1994,5
20250210,115400,15384800,1994,1994,1994,1993,13
20250210,115300,15358885,1994,1994,1994,1994,0
20250210,115200,15358885,1994,1995,1995,1994,7
20250210,115100,15344921,1994,1994,1994,1994,3
20250210,115000,15338939,1994,1994,1994,1994,0
20250210,114900,15338939,1994,1993,1994,1993,2
20250210,114800,15334952,1994,1994,1994,1994,0
20250210,114700,15334952,1994,1995,1995,1994,8
20250210,114600,15318993,1994,1994,1994,1994,0
20250210,114500,15318993,1994,1994,1994,1994,1
20250210,114400,15316999,1994,1995,1995,1994,5
20250210,114300,15307025,1994,1995,1995,1994,9
20250210,114200,15289071,1994,1994,1994,1994,1
20250210,114100,15287077,1995,1994,1995,1994,8
20250210,114000,15271118,1994,1994,1994,1994,1
20250210,113900,15269124,1994,1994,1994,1994,1
20250210,113800,15267130,1993,1993,1993,1993,1
20250210,113700,15265137,1994,1994,1994,1994,40
20250210,113600,15185377,1994,1995,1995,1994,8
20250210,113500,15169418,1994,1994,1994,1994,1
20250210,113400,15167424,1995,1994,1995,1994,2
20250210,113300,15163435,1995,1994,1995,1994,6
20250210,113200,15151466,1994,1994,1994,1994,0
20250210,113100,15151466,1994,1995,1995,1994,8
20250210,113000,15135507,1994,1994,1994,1994,1
20250210,112900,15133513,1993,1993,1993,1993,1
20250210,112800,15131520,1995,1995,1995,1995,5
20250210,112700,15121545,1994,1994,1994,1994,2
20250210,112600,15117557,1995,1994,1995,1994,7
20250210,112500,15103593,1994,1994,1994,1994,0
20250210,112400,15103593,1994,1994,1994,1994,2
20250210,112300,15099605,1995,1995,1995,1995,6
20250210,112200,15087635,1994,1994,1994,1994,1
20250210,112100,15085641,1994,1994,1994,1994,0
20250210,112000,15085641,1994,1993,1994,1993,2
20250210,111900,15081654,1994,1994,1994,1994,0
20250210,111800,15081654,1994,1995,1995,1994,6
20250210,111700,15069685,1994,1994,1994,1994,1
20250210,111600,15067691,1995,1995,1995,1995,0
20250210,111500,15067691,1995,1995,1995,1995,7
20250210,111400,15053726,1994,1994,1994,1994,1
20250210,111300,15051732,1995,1995,1995,1995,5
20250210,111200,15041757,1994,1994,1994,1994,0
20250210,111100,15041757,1994,1994,1994,1994,0
20250210,111000,15041757,1994,1995,1995,1994,8
20250210,110900,15025798,1994,1994,1994,1994,0
20250210,110800,15025798,1994,1994,1994,1994,0
20250210,110700,15025798,1994,1994,1994,1994,3
20250210,110600,15019816,1994,1994,1994,1994,1
20250210,110500,15017822,1994,1994,1994,1994,7
20250210,110400,15003864,1994,1994,1994,1994,1
20250210,110300,15001870,1994,1994,1994,1994,0
20250210,110200,15001870,1994,1994,1994,1994,5
20250210,110100,14991900,1994,1994,1994,1994,0
20250210,110000,14991900,1994,1994,1994,1994,5
20250210,105900,14981930,1994,1994,1994,1994,27
20250210,105800,14928092,1994,1994,1994,1994,0
20250210,105700,14928092,1994,1994,1994,1994,0
20250210,105600,14928092,1994,1994,1994,1994,0
20250210,105500,14928092,1994,1994,1994,1994,45
20250210,105400,14838362,1995,1995,1995,1995,0
20250210,105300,14838362,1995,1995,1995,1995,0
20250210,105200,14838362,1995,1995,1995,1995,0
20250210,105100,14838362,1995,1994,1995,1994,36
20250210,105000,14766577,1986,1986,1986,1986,0
20250210,104900,14766577,1986,1986,1986,1986,1
20250210,104800,14764591,1994,1994,1994,1994,2
20250210,104700,14760603,1994,1994,1994,1994,0
20250210,104600,14760603,1994,1994,1994,1994,10
20250210,104500,14740663,1994,1994,1994,1994,3
20250210,104400,14734681,1985,1985,1985,1985,0
20250210,104300,14734681,1985,1990,1990,1985,466
20250210,104200,13807641,1995,1995,1995,1995,0
20250210,104100,13807641,1995,1995,1995,1995,0
20250210,104000,13807641,1995,1995,1995,1995,0
20250210,103900,13807641,1995,1995,1995,1995,180
20250210,103800,13448541,1995,1995,1995,1995,2
20250210,103700,13444551,1995,1995,1995,1995,0
20250210,103600,13444551,1995,1995,1995,1995,0
20250210,103500,13444551,1995,1995,1995,1995,0
20250210,103400,13444551,1995,1995,1995,1995,0
20250210,103300,13444551,1995,1995,1995,1995,160
20250210,103200,13125351,1995,1995,1995,1995,0
20250210,103100,13125351,1995,1995,1995,1995,0
20250210,103000,13125351,1995,1995,1995,1995,0
20250210,102900,13125351,1995,1991,1995,1991,5
20250210,102800,13115386,1994,1994,1994,1994,0
20250210,102700,13115386,1994,1994,1994,1994,0
20250210,102600,13115386,1994,1994,1994,1994,0
20250210,102500,13115386,1994,1994,1994,1994,1
20250210,102400,13113392,1990,1990,1990,1990,39
20250210,102300,13035782,1995,1995,1995,1995,0
20250210,102200,13035782,1995,1995,1995,1995,0
20250210,102100,13035782,1995,1995,1995,1995,0
20250210,102000,13035782,1995,1995,1995,1995,0
20250210,101900,13035782,1995,1995,1995,1995,0
20250210,101800,13035782,1995,1995,1995,1995,0
20250210,101700,13035782,1995,1995,1995,1995,0
20250210,101600,13035782,1995,1995,1995,1995,0
20250210,101500,13035782,1995,1995,1995,1995,6
20250210,101400,13023812,1995,1995,1995,1995,0
20250210,101300,13023812,1995,1995,1995,1995,6
20250210,101200,13011842,1995,1995,1995,1995,0
20250210,101100,13011842,1995,1995,1995,1995,10
20250210,101000,12991892,1995,1995,1995,1995,108
20250210,100900,12776432,1990,1990,1990,1990,0
20250210,100800,12776432,1990,1990,1990,1990,0
20250210,100700,12776432,1990,1990,1990,1990,0
20250210,100600,12776432,1990,1990,1990,1990,1
20250210,100500,12774442,1995,1995,1995,1995,0
20250210,100400,12774442,1995,1991,1995,1991,5
20250210,100300,12764477,1994,1994,1994,1994,0
20250210,100200,12764477,1994,1994,1994,1994,0
20250210,100100,12764477,1994,1994,1994,1994,0
20250210,100000,12764477,1994,1994,1994,1994,0
20250210,095900,12764477,1994,1994,1994,1994,0
20250210,095800,12764477,1994,1994,1994,1994,0
20250210,095700,12764477,1994,1994,1994,1994,120
20250210,095600,12525197,1995,1994,1995,1994,5
20250210,095500,12515226,1995,1994,1995,1994,85
20250210,095400,12345734,1990,1990,1990,1990,0
20250210,095300,12345734,1990,1990,1990,1990,1
20250210,095200,12343744,1994,1994,1994,1994,200
20250210,095100,11944944,1990,1990,1990,1990,0
20250210,095000,11944944,1990,1983,1990,1983,309
20250210,094900,11330051,1988,1988,1988,1988,1
20250210,094800,11328063,1990,1988,1990,1988,61
20250210,094700,11206753,1983,1983,1983,1983,1
20250210,094600,11204770,1986,1985,1986,1985,2
20250210,094500,11200799,1984,1984,1984,1984,1
20250210,094400,11198815,1988,1988,1988,1988,1
20250210,094300,11196827,1987,1987,1987,1987,6
20250210,094200,11184905,1989,1989,1989,1989,3
20250210,094100,11178938,1989,1989,1989,1989,1
20250210,094000,11176949,1982,1994,1994,1982,4105
20250210,093900,3040731,1994,1994,1994,1994,0
20250210,093800,3040731,1994,1994,1994,1994,1
20250210,093700,3038737,1994,1994,1994,1994,0
20250210,093600,3038737,1994,1994,1994,1994,2
20250210,093500,3034749,1994,1994,1994,1994,0
20250210,093400,3034749,1994,1994,1994,1994,0
20250210,093300,3034749,1994,1994,1994,1994,0
20250210,093200,3034749,1994,1994,1994,1994,2
20250210,093100,3030761,1985,1985,1985,1985,0
20250210,093000,3030761,1985,1985,1985,1985,0
20250210,092900,3030761,1985,1985,1985,1985,0
20250210,092800,3030761,1985,1985,1985,1985,0
20250210,092700,3030761,1985,1984,1985,1984,22
20250210,092600,2987112,1985,1985,1985,1985,0
20250210,092500,2987112,1985,1985,1985,1985,0
20250210,092400,2987112,1985,1985,1985,1985,22
20250210,092300,2943442,1986,1987,1987,1986,131
20250210,092200,2683266,1995,1995,1995,1995,0
20250210,092100,2683266,1995,1995,1995,1995,0
20250210,092000,2683266,1995,1995,1995,1995,0
20250210,091900,2683266,1995,1995,1995,1995,100
20250210,091800,2483766,1995,1995,1995,1995,0
20250210,091700,2483766,1995,1995,1995,1995,0
20250210,091600,2483766,1995,1994,1995,1994,10
20250210,091500,2463825,1994,1994,1994,1994,0
20250210,091400,2463825,1994,1994,1994,1994,1
20250210,091300,2461831,1987,1987,1987,1987,10
20250210,091200,2441961,1987,1987,1987,1987,9
20250210,091100,2424078,1987,1987,1987,1987,0
20250210,091000,2424078,1987,1987,1987,1987,0
20250210,090900,2424078,1987,1987,1987,1987,0
20250210,090800,2424078,1987,1987,1987,1987,0
20250210,090700,2424078,1987,1987,1987,1987,0
20250210,090600,2424078,1987,1993,1993,1987,91
20250210,090500,2242978,1993,1988,1993,1988,51
20250210,090400,2141495,1995,1982,1995,1981,65
20250210,090300,2012646,1980,1980,1980,1980,0
20250210,090200,2012646,1980,1980,1980,1980,0
20250210,090100,2012646,1980,1980,1980,1980,0
20250210,090000,2012646,1980,1979,1980,1979,1017