KissMeData/042510/min/candle-20250304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,192900,469487448,1999,1999,1999,1999,4391
20250304,192800,469487448,1999,1999,1999,1999,0
20250304,192700,469487448,1999,1999,1999,1999,0
20250304,192600,469487448,1999,1999,1999,1999,0
20250304,192500,469487448,1999,1999,1999,1999,0
20250304,192400,469487448,1999,1999,1999,1999,0
20250304,192300,469487448,1999,1999,1999,1999,0
20250304,192200,469487448,1999,1999,1999,1999,0
20250304,192100,469487448,1999,1999,1999,1999,0
20250304,192000,469487448,1999,1999,1999,1999,0
20250304,191900,469487448,1999,1999,1999,1999,0
20250304,191800,469487448,1999,1999,1999,1999,0
20250304,191700,469487448,1999,1999,1999,1999,0
20250304,191600,469487448,1999,1999,1999,1999,0
20250304,191500,469487448,1999,1999,1999,1999,0
20250304,191400,469487448,1999,1999,1999,1999,0
20250304,191300,469487448,1999,1999,1999,1999,0
20250304,191200,469487448,1999,1999,1999,1999,0
20250304,191100,469487448,1999,1999,1999,1999,0
20250304,191000,469487448,1999,1999,1999,1999,0
20250304,190900,469487448,1999,1999,1999,1999,0
20250304,190800,469487448,1999,1999,1999,1999,0
20250304,190700,469487448,1999,1999,1999,1999,0
20250304,190600,469487448,1999,1999,1999,1999,0
20250304,190500,469487448,1999,1999,1999,1999,0
20250304,190400,469487448,1999,1999,1999,1999,0
20250304,190300,469487448,1999,1999,1999,1999,0
20250304,190200,469487448,1999,1999,1999,1999,0
20250304,190100,469487448,1999,1999,1999,1999,0
20250304,190000,469487448,1999,1999,1999,1999,0
20250304,185900,469487448,1999,1999,1999,1999,4391
20250304,185800,469487448,1999,1999,1999,1999,0
20250304,185700,469487448,1999,1999,1999,1999,0
20250304,185600,469487448,1999,1999,1999,1999,0
20250304,185500,469487448,1999,1999,1999,1999,0
20250304,185400,469487448,1999,1999,1999,1999,0
20250304,185300,469487448,1999,1999,1999,1999,0
20250304,185200,469487448,1999,1999,1999,1999,0
20250304,185100,469487448,1999,1999,1999,1999,0
20250304,185000,469487448,1999,1999,1999,1999,0
20250304,184900,469487448,1999,1999,1999,1999,0
20250304,184800,469487448,1999,1999,1999,1999,0
20250304,184700,469487448,1999,1999,1999,1999,0
20250304,184600,469487448,1999,1999,1999,1999,0
20250304,184500,469487448,1999,1999,1999,1999,0
20250304,184400,469487448,1999,1999,1999,1999,0
20250304,184300,469487448,1999,1999,1999,1999,0
20250304,184200,469487448,1999,1999,1999,1999,0
20250304,184100,469487448,1999,1999,1999,1999,0
20250304,184000,469487448,1999,1999,1999,1999,0
20250304,183900,469487448,1999,1999,1999,1999,0
20250304,183800,469487448,1999,1999,1999,1999,0
20250304,183700,469487448,1999,1999,1999,1999,0
20250304,183600,469487448,1999,1999,1999,1999,0
20250304,183500,469487448,1999,1999,1999,1999,0
20250304,183400,469487448,1999,1999,1999,1999,0
20250304,183300,469487448,1999,1999,1999,1999,0
20250304,183200,469487448,1999,1999,1999,1999,0
20250304,183100,469487448,1999,1999,1999,1999,0
20250304,183000,469487448,1999,1999,1999,1999,0
20250304,182900,469487448,1999,1999,1999,1999,4391
20250304,182800,469487448,1999,1999,1999,1999,0
20250304,182700,469487448,1999,1999,1999,1999,0
20250304,182600,469487448,1999,1999,1999,1999,0
20250304,182500,469487448,1999,1999,1999,1999,0
20250304,182400,469487448,1999,1999,1999,1999,0
20250304,182300,469487448,1999,1999,1999,1999,0
20250304,182200,469487448,1999,1999,1999,1999,0
20250304,182100,469487448,1999,1999,1999,1999,0
20250304,182000,469487448,1999,1999,1999,1999,0
20250304,181900,469487448,1999,1999,1999,1999,0
20250304,181800,469487448,1999,1999,1999,1999,0
20250304,181700,469487448,1999,1999,1999,1999,0
20250304,181600,469487448,1999,1999,1999,1999,0
20250304,181500,469487448,1999,1999,1999,1999,0
20250304,181400,469487448,1999,1999,1999,1999,0
20250304,181300,469487448,1999,1999,1999,1999,0
20250304,181200,469487448,1999,1999,1999,1999,0
20250304,181100,469487448,1999,1999,1999,1999,0
20250304,181000,469487448,1999,1999,1999,1999,0
20250304,180900,469487448,1999,1999,1999,1999,0
20250304,180800,469487448,1999,1999,1999,1999,0
20250304,180700,469487448,1999,1999,1999,1999,0
20250304,180600,469487448,1999,1999,1999,1999,0
20250304,180500,469487448,1999,1999,1999,1999,0
20250304,180400,469487448,1999,1999,1999,1999,0
20250304,180300,469487448,1999,1999,1999,1999,0
20250304,180200,469487448,1999,1999,1999,1999,0
20250304,180100,469487448,1999,1999,1999,1999,0
20250304,180000,469487448,1999,1999,1999,1999,0
20250304,175900,469487448,1999,1999,1999,1999,4391
20250304,175800,469487448,1999,1999,1999,1999,0
20250304,175700,469487448,1999,1999,1999,1999,0
20250304,175600,469487448,1999,1999,1999,1999,0
20250304,175500,469487448,1999,1999,1999,1999,0
20250304,175400,469487448,1999,1999,1999,1999,0
20250304,175300,469487448,1999,1999,1999,1999,0
20250304,175200,469487448,1999,1999,1999,1999,0
20250304,175100,469487448,1999,1999,1999,1999,0
20250304,175000,469487448,1999,1999,1999,1999,0
20250304,174900,469487448,1999,1999,1999,1999,0
20250304,174800,469487448,1999,1999,1999,1999,0
20250304,174700,469487448,1999,1999,1999,1999,0
20250304,174600,469487448,1999,1999,1999,1999,0
20250304,174500,469487448,1999,1999,1999,1999,0
20250304,174400,469487448,1999,1999,1999,1999,0
20250304,174300,469487448,1999,1999,1999,1999,0
20250304,174200,469487448,1999,1999,1999,1999,0
20250304,174100,469487448,1999,1999,1999,1999,0
20250304,174000,469487448,1999,1999,1999,1999,0
20250304,173900,469487448,1999,1999,1999,1999,0
20250304,173800,469487448,1999,1999,1999,1999,0
20250304,173700,469487448,1999,1999,1999,1999,0
20250304,173600,469487448,1999,1999,1999,1999,0
20250304,173500,469487448,1999,1999,1999,1999,0
20250304,173400,469487448,1999,1999,1999,1999,0
20250304,173300,469487448,1999,1999,1999,1999,0
20250304,173200,469487448,1999,1999,1999,1999,0
20250304,173100,469487448,1999,1999,1999,1999,0
20250304,173000,469487448,1999,1999,1999,1999,0
20250304,172900,469487448,1999,1999,1999,1999,4391
20250304,172800,469487448,1999,1999,1999,1999,0
20250304,172700,469487448,1999,1999,1999,1999,0
20250304,172600,469487448,1999,1999,1999,1999,0
20250304,172500,469487448,1999,1999,1999,1999,0
20250304,172400,469487448,1999,1999,1999,1999,0
20250304,172300,469487448,1999,1999,1999,1999,0
20250304,172200,469487448,1999,1999,1999,1999,0
20250304,172100,469487448,1999,1999,1999,1999,0
20250304,172000,469487448,1999,1999,1999,1999,0
20250304,171900,469487448,1999,1999,1999,1999,0
20250304,171800,469487448,1999,1999,1999,1999,0
20250304,171700,469487448,1999,1999,1999,1999,0
20250304,171600,469487448,1999,1999,1999,1999,0
20250304,171500,469487448,1999,1999,1999,1999,0
20250304,171400,469487448,1999,1999,1999,1999,0
20250304,171300,469487448,1999,1999,1999,1999,0
20250304,171200,469487448,1999,1999,1999,1999,0
20250304,171100,469487448,1999,1999,1999,1999,0
20250304,171000,469487448,1999,1999,1999,1999,0
20250304,170900,469487448,1999,1999,1999,1999,0
20250304,170800,469487448,1999,1999,1999,1999,0
20250304,170700,469487448,1999,1999,1999,1999,0
20250304,170600,469487448,1999,1999,1999,1999,0
20250304,170500,469487448,1999,1999,1999,1999,0
20250304,170400,469487448,1999,1999,1999,1999,0
20250304,170300,469487448,1999,1999,1999,1999,0
20250304,170200,469487448,1999,1999,1999,1999,0
20250304,170100,469487448,1999,1999,1999,1999,0
20250304,170000,469487448,1999,1999,1999,1999,0
20250304,165900,469487448,1999,1999,1999,1999,4391
20250304,165800,469487448,1999,1999,1999,1999,0
20250304,165700,469487448,1999,1999,1999,1999,0
20250304,165600,469487448,1999,1999,1999,1999,0
20250304,165500,469487448,1999,1999,1999,1999,0
20250304,165400,469487448,1999,1999,1999,1999,0
20250304,165300,469487448,1999,1999,1999,1999,0
20250304,165200,469487448,1999,1999,1999,1999,0
20250304,165100,469487448,1999,1999,1999,1999,0
20250304,165000,469487448,1999,1999,1999,1999,0
20250304,164900,469487448,1999,1999,1999,1999,0
20250304,164800,469487448,1999,1999,1999,1999,0
20250304,164700,469487448,1999,1999,1999,1999,0
20250304,164600,469487448,1999,1999,1999,1999,0
20250304,164500,469487448,1999,1999,1999,1999,0
20250304,164400,469487448,1999,1999,1999,1999,0
20250304,164300,469487448,1999,1999,1999,1999,0
20250304,164200,469487448,1999,1999,1999,1999,0
20250304,164100,469487448,1999,1999,1999,1999,0
20250304,164000,469487448,1999,1999,1999,1999,0
20250304,163900,469487448,1999,1999,1999,1999,0
20250304,163800,469487448,1999,1999,1999,1999,0
20250304,163700,469487448,1999,1999,1999,1999,0
20250304,163600,469487448,1999,1999,1999,1999,0
20250304,163500,469487448,1999,1999,1999,1999,0
20250304,163400,469487448,1999,1999,1999,1999,0
20250304,163300,469487448,1999,1999,1999,1999,0
20250304,163200,469487448,1999,1999,1999,1999,0
20250304,163100,469487448,1999,1999,1999,1999,0
20250304,163000,469487448,1999,1999,1999,1999,0
20250304,162900,469487448,1999,1999,1999,1999,4391
20250304,162800,469487448,1999,1999,1999,1999,0
20250304,162700,469487448,1999,1999,1999,1999,0
20250304,162600,469487448,1999,1999,1999,1999,0
20250304,162500,469487448,1999,1999,1999,1999,0
20250304,162400,469487448,1999,1999,1999,1999,0
20250304,162300,469487448,1999,1999,1999,1999,0
20250304,162200,469487448,1999,1999,1999,1999,0
20250304,162100,469487448,1999,1999,1999,1999,0
20250304,162000,469487448,1999,1999,1999,1999,0
20250304,161900,469487448,1999,1999,1999,1999,0
20250304,161800,469487448,1999,1999,1999,1999,0
20250304,161700,469487448,1999,1999,1999,1999,0
20250304,161600,469487448,1999,1999,1999,1999,0
20250304,161500,469487448,1999,1999,1999,1999,0
20250304,161400,469487448,1999,1999,1999,1999,0
20250304,161300,469487448,1999,1999,1999,1999,0
20250304,161200,469487448,1999,1999,1999,1999,0
20250304,161100,469487448,1999,1999,1999,1999,0
20250304,161000,469487448,1999,1999,1999,1999,0
20250304,160900,469487448,1999,1999,1999,1999,0
20250304,160800,469487448,1999,1999,1999,1999,0
20250304,160700,469487448,1999,1999,1999,1999,0
20250304,160600,469487448,1999,1999,1999,1999,0
20250304,160500,469487448,1999,1999,1999,1999,0
20250304,160400,469487448,1999,1999,1999,1999,0
20250304,160300,469487448,1999,1999,1999,1999,0
20250304,160200,469487448,1999,1999,1999,1999,0
20250304,160100,469487448,1999,1999,1999,1999,0
20250304,160000,469487448,1999,1999,1999,1999,0
20250304,155900,469487448,1999,1999,1999,1999,4391
20250304,155800,469487448,1999,1999,1999,1999,0
20250304,155700,469487448,1999,1999,1999,1999,0
20250304,155600,469487448,1999,1999,1999,1999,0
20250304,155500,469487448,1999,1999,1999,1999,0
20250304,155400,469487448,1999,1999,1999,1999,0
20250304,155300,469487448,1999,1999,1999,1999,0
20250304,155200,469487448,1999,1999,1999,1999,0
20250304,155100,469487448,1999,1999,1999,1999,0
20250304,155000,469487448,1999,1999,1999,1999,0
20250304,154900,469487448,1999,1999,1999,1999,0
20250304,154800,469487448,1999,1999,1999,1999,0
20250304,154700,469487448,1999,1999,1999,1999,0
20250304,154600,469487448,1999,1999,1999,1999,0
20250304,154500,469487448,1999,1999,1999,1999,0
20250304,154400,469487448,1999,1999,1999,1999,0
20250304,154300,469487448,1999,1999,1999,1999,0
20250304,154200,469487448,1999,1999,1999,1999,0
20250304,154100,469487448,1999,1999,1999,1999,0
20250304,154000,469487448,1999,1999,1999,1999,0
20250304,153900,469487448,1999,1999,1999,1999,0
20250304,153800,469487448,1999,1999,1999,1999,0
20250304,153700,469487448,1999,1999,1999,1999,0
20250304,153600,469487448,1999,1999,1999,1999,0
20250304,153500,469487448,1999,1999,1999,1999,0
20250304,153400,469487448,1999,1999,1999,1999,0
20250304,153300,469487448,1999,1999,1999,1999,0
20250304,153200,469487448,1999,1999,1999,1999,0
20250304,153100,469487448,1999,1999,1999,1999,0
20250304,153000,469487448,1999,1999,1999,1999,4391
20250304,152900,460709839,1999,1999,1999,1999,0
20250304,152800,460709839,1999,1999,1999,1999,0
20250304,152700,460709839,1999,1999,1999,1999,0
20250304,152600,460709839,1999,1999,1999,1999,0
20250304,152500,460709839,1999,1999,1999,1999,0
20250304,152400,460709839,1999,1999,1999,1999,0
20250304,152300,460709839,1999,1999,1999,1999,0
20250304,152200,460709839,1999,1999,1999,1999,0
20250304,152100,460709839,1999,1999,1999,1999,0
20250304,152000,460709839,1999,1999,1999,1999,0
20250304,151900,460709839,1999,1997,1999,1990,669
20250304,151800,459377539,1997,1996,1997,1996,24
20250304,151700,459329631,1997,1993,1997,1993,540
20250304,151600,458253399,1993,1993,1993,1993,4914
20250304,151500,448459797,1993,1992,1993,1992,2455
20250304,151400,443568535,1993,1991,1993,1991,900
20250304,151300,441775127,1991,1990,1991,1990,2473
20250304,151200,436853846,1987,1987,1987,1987,6826
20250304,151100,423290584,1986,1986,1986,1986,235
20250304,151000,422823874,1986,1986,1986,1986,830
20250304,150900,421175494,1986,1988,1988,1986,2290
20250304,150800,416624900,1990,1988,1990,1988,282
20250304,150700,416064280,1988,1988,1988,1988,528
20250304,150600,415014616,1990,1990,1990,1990,51
20250304,150500,414913126,1990,1990,1990,1990,0
20250304,150400,414913126,1990,1990,1990,1990,0
20250304,150300,414913126,1990,1990,1990,1990,1
20250304,150200,414911136,1987,1990,1990,1987,145
20250304,150100,414623015,1987,1990,1990,1987,375
20250304,150000,413877884,1987,1987,1987,1987,0
20250304,145900,413877884,1987,1987,1987,1987,5309
20250304,145800,403328901,1987,1987,1987,1987,8000
20250304,145700,387432901,1987,1987,1987,1987,3266
20250304,145600,380943359,1987,1987,1987,1987,4249
20250304,145500,372500596,1987,1987,1987,1987,400
20250304,145400,371705796,1987,1988,1988,1987,3330
20250304,145300,365087530,1988,1988,1988,1988,2000
20250304,145200,361111530,1988,1988,1988,1988,2323
20250304,145100,356493406,1988,1989,1989,1988,389
20250304,145000,355720061,1991,1988,1991,1988,60
20250304,144900,355600775,1991,1987,1991,1987,259
20250304,144800,355086138,1988,1988,1988,1988,70
20250304,144700,354946978,1988,1991,1991,1988,1362
20250304,144600,352239316,1987,1987,1987,1987,1094
20250304,144500,350065538,1987,1987,1987,1987,0
20250304,144400,350065538,1987,1987,1987,1987,0
20250304,144300,350065538,1987,1987,1987,1987,669
20250304,144200,348736235,1991,1987,1991,1987,154
20250304,144100,348430229,1987,1987,1987,1987,0
20250304,144000,348430229,1987,1987,1987,1987,20
20250304,143900,348390489,1987,1987,1990,1987,455
20250304,143800,347486392,1988,1988,1988,1988,102
20250304,143700,347283616,1987,1987,1987,1987,0
20250304,143600,347283616,1987,1988,1988,1987,1097
20250304,143500,345103875,1987,1990,1990,1987,306
20250304,143400,344495850,1988,1988,1988,1988,150
20250304,143300,344197650,1988,1988,1988,1988,100
20250304,143200,343998850,1988,1988,1988,1988,2460
20250304,143100,339108370,1988,1988,1988,1988,682
20250304,143000,337752554,1988,1990,1990,1988,3
20250304,142900,337746586,1988,1990,1990,1988,291
20250304,142800,337167788,1990,1989,1990,1989,3
20250304,142700,337161820,1990,1990,1990,1990,205
20250304,142600,336753870,1991,1992,1992,1991,203
20250304,142500,336349597,1992,1992,1992,1992,302
20250304,142400,335748013,1992,1988,1992,1988,50
20250304,142300,335648597,1992,1992,1992,1992,0
20250304,142200,335648597,1992,1992,1992,1992,1
20250304,142100,335646605,1987,1988,1988,1987,772
20250304,142000,334112327,1987,1987,1987,1987,0
20250304,141900,334112327,1987,1987,1987,1987,0
20250304,141800,334112327,1987,1987,1987,1987,0
20250304,141700,334112327,1987,1989,1989,1987,642
20250304,141600,332836637,1990,1990,1990,1990,10
20250304,141500,332816737,1991,1992,1992,1991,20
20250304,141400,332776907,1987,1987,1987,1987,289
20250304,141300,332202664,1987,1987,1987,1987,0
20250304,141200,332202664,1987,1987,1987,1987,0
20250304,141100,332202664,1987,1987,1987,1987,51
20250304,141000,332101327,1987,1988,1988,1987,486
20250304,140900,331135587,1988,1988,1988,1988,2
20250304,140800,331131611,1988,1988,1988,1988,190
20250304,140700,330753891,1987,1987,1987,1987,0
20250304,140600,330753891,1987,1987,1987,1987,256
20250304,140500,330245219,1988,1988,1988,1987,2161
20250304,140400,325951151,1988,1988,1989,1988,1079
20250304,140300,323806097,1988,1988,1988,1988,371
20250304,140200,323068549,1988,1988,1988,1988,4284
20250304,140100,314551957,1988,1988,1988,1988,376
20250304,140000,313804469,1987,1987,1987,1987,0
20250304,135900,313804469,1987,1987,1987,1987,0
20250304,135800,313804469,1987,1987,1987,1987,378
20250304,135700,313053383,1987,1987,1987,1987,0
20250304,135600,313053383,1987,1988,1988,1987,350
20250304,135500,312357643,1988,1989,1989,1988,5533
20250304,135400,301355712,1989,1989,1989,1989,0
20250304,135300,301355712,1989,1990,1990,1989,4676
20250304,135200,292050757,1990,1990,1990,1990,300
20250304,135100,291453757,1990,1990,1990,1990,353
20250304,135000,290751287,1990,1990,1990,1990,0
20250304,134900,290751287,1990,1990,1990,1990,333
20250304,134800,290088617,1990,1990,1990,1990,0
20250304,134700,290088617,1990,1990,1990,1990,59
20250304,134600,289971207,1990,1991,1991,1990,451
20250304,134500,289073715,1990,1990,1990,1990,0
20250304,134400,289073715,1990,1991,1991,1990,262
20250304,134300,288552333,1991,1991,1991,1991,139
20250304,134200,288275584,1992,1992,1992,1992,0
20250304,134100,288275584,1992,1993,1993,1992,656
20250304,134000,286968822,1995,1995,1995,1995,3
20250304,133900,286962837,1995,1993,1995,1992,363
20250304,133800,286239730,1995,1995,1995,1995,0
20250304,133700,286239730,1995,1995,1995,1995,0
20250304,133600,286239730,1995,1995,1995,1995,0
20250304,133500,286239730,1995,1995,1995,1995,0
20250304,133400,286239730,1995,1995,1995,1995,1
20250304,133300,286237735,1995,1995,1995,1995,0
20250304,133200,286237735,1995,1995,1995,1995,1
20250304,133100,286235740,1995,1995,1995,1995,3
20250304,133000,286229755,1990,1990,1990,1990,0
20250304,132900,286229755,1990,1990,1990,1990,343
20250304,132800,285547185,1995,1995,1995,1995,3000
20250304,132700,279562185,1989,1989,1989,1989,0
20250304,132600,279562185,1989,1989,1989,1989,0
20250304,132500,279562185,1989,1989,1989,1989,0
20250304,132400,279562185,1989,1989,1989,1989,1271
20250304,132300,277034166,1989,1989,1989,1989,0
20250304,132200,277034166,1989,1989,1989,1989,0
20250304,132100,277034166,1989,1992,1992,1989,29
20250304,132000,276976479,1994,1994,1994,1994,866
20250304,131900,275249675,1994,1991,1994,1991,7628
20250304,131800,260054255,1991,1991,1991,1991,900
20250304,131700,258262355,1991,1991,1991,1991,0
20250304,131600,258262355,1991,1991,1991,1991,70
20250304,131500,258122985,1991,1991,1991,1991,0
20250304,131400,258122985,1991,1991,1991,1991,10
20250304,131300,258103075,1990,1990,1990,1990,0
20250304,131200,258103075,1990,1990,1990,1990,0
20250304,131100,258103075,1990,1990,1990,1990,0
20250304,131000,258103075,1990,1990,1990,1990,1780
20250304,130900,254560875,1989,1989,1989,1989,0
20250304,130800,254560875,1989,1990,1990,1989,3238
20250304,130700,248119093,1987,1988,1990,1987,516
20250304,130600,247093695,1990,1990,1990,1990,4
20250304,130500,247085735,1990,1990,1990,1990,1
20250304,130400,247083745,1988,1988,1988,1988,0
20250304,130300,247083745,1988,1988,1988,1988,0
20250304,130200,247083745,1988,1988,1988,1988,800
20250304,130100,245493345,1988,1988,1988,1988,1002
20250304,130000,243501369,1988,1988,1988,1988,175
20250304,125900,243153469,1989,1989,1989,1989,256
20250304,125800,242644285,1989,1989,1989,1989,0
20250304,125700,242644285,1989,1989,1989,1989,5
20250304,125600,242634340,1989,1988,1989,1988,983
20250304,125500,240680133,1989,1989,1989,1989,1840
20250304,125400,237020373,1990,1990,1990,1990,0
20250304,125300,237020373,1990,1990,1990,1990,494
20250304,125200,236037313,1990,1990,1990,1990,0
20250304,125100,236037313,1990,1990,1990,1990,0
20250304,125000,236037313,1990,1990,1990,1990,23
20250304,124900,235991543,1990,1989,1990,1989,635
20250304,124800,234727992,1989,1989,1989,1989,86
20250304,124700,234556938,1989,1989,1989,1989,500
20250304,124600,233562438,1989,1989,1989,1989,10
20250304,124500,233542548,1989,1989,1989,1989,0
20250304,124400,233542548,1989,1989,1989,1989,50
20250304,124300,233443098,1989,1989,1989,1989,100
20250304,124200,233244198,1989,1989,1989,1989,100
20250304,124100,233045298,1989,1989,1989,1989,7
20250304,124000,233031375,1989,1989,1989,1989,1227
20250304,123900,230590872,1990,1990,1990,1990,14
20250304,123800,230563012,1989,1989,1989,1989,126
20250304,123700,230312398,1990,1990,1990,1990,10
20250304,123600,230292498,1989,1990,1990,1989,231
20250304,123500,229833033,1990,1990,1990,1990,0
20250304,123400,229833033,1990,1990,1990,1990,1
20250304,123300,229831043,1989,1989,1989,1989,0
20250304,123200,229831043,1989,1989,1989,1989,0
20250304,123100,229831043,1989,1989,1989,1989,0
20250304,123000,229831043,1989,1989,1989,1989,496
20250304,122900,228844499,1990,1990,1990,1990,78
20250304,122800,228689279,1990,1990,1990,1990,2426
20250304,122700,223861539,1991,1991,1991,1991,352
20250304,122600,223160707,1992,1992,1992,1992,335
20250304,122500,222493387,1992,1992,1992,1992,1
20250304,122400,222491395,1992,1992,1992,1992,838
20250304,122300,220822099,1993,1993,1993,1993,1
20250304,122200,220820106,1993,1993,1993,1993,228
20250304,122100,220365702,1993,1993,1993,1993,0
20250304,122000,220365702,1993,1993,1993,1993,0
20250304,121900,220365702,1993,1993,1993,1993,0
20250304,121800,220365702,1993,1993,1993,1993,0
20250304,121700,220365702,1993,1993,1993,1993,0
20250304,121600,220365702,1993,1993,1993,1993,0
20250304,121500,220365702,1993,1993,1993,1993,0
20250304,121400,220365702,1993,1994,1994,1993,501
20250304,121300,219366838,1994,1994,1994,1994,0
20250304,121200,219366838,1994,1994,1994,1994,129
20250304,121100,219109612,1994,1994,1994,1994,26
20250304,121000,219057768,1994,1994,1994,1994,1400
20250304,120900,216266168,1992,1992,1992,1992,472
20250304,120800,215325944,1992,1992,1992,1992,0
20250304,120700,215325944,1992,1992,1992,1992,1
20250304,120600,215323952,1991,1991,1991,1991,1
20250304,120500,215321961,1992,1992,1992,1992,0
20250304,120400,215321961,1992,1992,1992,1992,61
20250304,120300,215200449,1992,1992,1992,1992,61
20250304,120200,215078937,1992,1992,1992,1992,3
20250304,120100,215072961,1992,1992,1992,1992,0
20250304,120000,215072961,1992,1992,1992,1992,1
20250304,115900,215070969,1992,1992,1992,1992,0
20250304,115800,215070969,1992,1992,1992,1992,6
20250304,115700,215059017,1992,1994,1994,1992,559
20250304,115600,213944403,1990,1990,1990,1990,0
20250304,115500,213944403,1990,1990,1990,1990,0
20250304,115400,213944403,1990,1990,1990,1990,0
20250304,115300,213944403,1990,1990,1990,1990,50
20250304,115200,213844903,1994,1994,1994,1994,883
20250304,115100,212084201,1994,1994,1994,1994,0
20250304,115000,212084201,1994,1994,1994,1994,0
20250304,114900,212084201,1994,1994,1994,1994,6
20250304,114800,212072237,1990,1990,1990,1990,1
20250304,114700,212070247,1990,1990,1990,1990,0
20250304,114600,212070247,1990,1990,1990,1990,100
20250304,114500,211871247,1994,1994,1994,1994,5
20250304,114400,211861277,1994,1994,1994,1994,9
20250304,114300,211843331,1992,1992,1992,1992,0
20250304,114200,211843331,1992,1992,1992,1992,0
20250304,114100,211843331,1992,1992,1992,1991,136
20250304,114000,211572520,1992,1994,1994,1992,150
20250304,113900,211273440,1994,1994,1994,1994,0
20250304,113800,211273440,1994,1994,1994,1994,5
20250304,113700,211263470,1994,1994,1994,1994,0
20250304,113600,211263470,1994,1994,1994,1994,2
20250304,113500,211259482,1995,1995,1995,1995,0
20250304,113400,211259482,1995,1995,1995,1995,1
20250304,113300,211257487,1994,1991,1994,1991,3280
20250304,113200,204721358,1988,1988,1988,1988,100
20250304,113100,204522558,1988,1988,1988,1988,0
20250304,113000,204522558,1988,1988,1988,1988,300
20250304,112900,203926158,1988,1988,1988,1988,250
20250304,112800,203429158,1989,1989,1989,1989,0
20250304,112700,203429158,1989,1989,1989,1989,183
20250304,112600,203065171,1989,1990,1990,1989,5807
20250304,112500,191514048,1991,1991,1991,1991,77
20250304,112400,191360741,1989,1989,1989,1989,0
20250304,112300,191360741,1989,1989,1989,1989,90
20250304,112200,191181731,1989,1989,1989,1989,0
20250304,112100,191181731,1989,1989,1989,1989,500
20250304,112000,190187231,1989,1989,1989,1989,250
20250304,111900,189689981,1989,1989,1989,1989,0
20250304,111800,189689981,1989,1989,1989,1989,0
20250304,111700,189689981,1989,1989,1989,1989,0
20250304,111600,189689981,1989,1989,1989,1989,400
20250304,111500,188894381,1990,1989,1990,1989,65
20250304,111400,188765036,1991,1991,1991,1991,0
20250304,111300,188765036,1991,1991,1991,1991,0
20250304,111200,188765036,1991,1991,1991,1991,0
20250304,111100,188765036,1991,1991,1991,1991,2
20250304,111000,188761054,1987,1993,1993,1987,404
20250304,110900,187958282,1993,1993,1993,1993,4
20250304,110800,187950310,1987,1987,1987,1987,200
20250304,110700,187552910,1987,1987,1987,1987,0
20250304,110600,187552910,1987,1987,1987,1987,0
20250304,110500,187552910,1987,1987,1987,1987,0
20250304,110400,187552910,1987,1987,1987,1987,0
20250304,110300,187552910,1987,1990,1990,1987,151
20250304,110200,187252832,1993,1993,1993,1993,0
20250304,110100,187252832,1993,1993,1993,1993,3
20250304,110000,187246853,1993,1993,1993,1993,0
20250304,105900,187246853,1993,1993,1993,1993,0
20250304,105800,187246853,1993,1993,1993,1993,47
20250304,105700,187153182,1993,1993,1993,1993,0
20250304,105600,187153182,1993,1993,1993,1993,0
20250304,105500,187153182,1993,1993,1993,1993,0
20250304,105400,187153182,1993,1990,1993,1990,2045
20250304,105300,183083317,1990,1990,1990,1990,1
20250304,105200,183081327,1990,1990,1990,1990,0
20250304,105100,183081327,1990,1990,1990,1990,0
20250304,105000,183081327,1990,1990,1990,1990,0
20250304,104900,183081327,1990,1990,1990,1990,1
20250304,104800,183079337,1990,1990,1990,1990,0
20250304,104700,183079337,1990,1990,1990,1990,1
20250304,104600,183077347,1990,1990,1990,1990,1
20250304,104500,183075357,1990,1990,1990,1990,0
20250304,104400,183075357,1990,1990,1990,1990,10
20250304,104300,183055457,1987,1987,1987,1987,1247
20250304,104200,180577668,1987,1985,1987,1985,2
20250304,104100,180573696,1987,1987,1987,1987,0
20250304,104000,180573696,1987,1987,1987,1987,1
20250304,103900,180571709,1984,1985,1985,1984,501
20250304,103800,179577625,1984,1984,1984,1984,0
20250304,103700,179577625,1984,1984,1987,1984,343
20250304,103600,178897110,1984,1985,1985,1984,400
20250304,103500,178103460,1984,1984,1984,1984,454
20250304,103400,177202724,1984,1986,1986,1984,5178
20250304,103300,166923681,1986,1986,1986,1986,386
20250304,103200,166157085,1986,1987,1987,1986,246
20250304,103100,165668510,1987,1987,1987,1987,3
20250304,103000,165662549,1987,1987,1987,1987,5
20250304,102900,165652614,1986,1986,1986,1986,0
20250304,102800,165652614,1986,1986,1987,1986,1693
20250304,102700,162290315,1986,1986,1986,1986,89
20250304,102600,162113561,1986,1986,1986,1986,55
20250304,102500,162004331,1987,1988,1988,1987,746
20250304,102400,160522027,1988,1988,1988,1988,1
20250304,102300,160520039,1990,1990,1990,1990,0
20250304,102200,160520039,1990,1990,1990,1990,50
20250304,102100,160420539,1987,1990,1990,1987,819
20250304,102000,158792431,1988,1990,1990,1988,100
20250304,101900,158593621,1990,1990,1990,1990,0
20250304,101800,158593621,1990,1988,1990,1988,30
20250304,101700,158533945,1988,1988,1988,1988,3
20250304,101600,158527981,1986,1986,1986,1986,1167
20250304,101500,156210319,1990,1990,1990,1990,0
20250304,101400,156210319,1990,1990,1990,1990,1000
20250304,101300,154220319,1985,1985,1985,1985,0
20250304,101200,154220319,1985,1986,1986,1985,3136
20250304,101100,147993056,1986,1986,1986,1986,0
20250304,101000,147993056,1986,1990,1990,1986,403
20250304,100900,147192686,1990,1990,1990,1990,0
20250304,100800,147192686,1990,1990,1990,1990,8
20250304,100700,147176766,1987,1987,1987,1987,0
20250304,100600,147176766,1987,1993,1993,1987,3300
20250304,100500,140614445,1990,1991,1991,1990,3777
20250304,100400,133097659,1992,1993,1993,1992,1475
20250304,100300,130159158,1998,1998,1998,1998,0
20250304,100200,130159158,1998,1995,1998,1993,1329
20250304,100100,127509024,2005,2005,2005,2005,0
20250304,100000,127509024,2005,2005,2005,2005,0
20250304,095900,127509024,2005,2005,2005,2005,1
20250304,095800,127507019,1995,2005,2005,1995,505
20250304,095700,126499433,2005,2005,2005,2005,24
20250304,095600,126451313,2005,1998,2005,1995,4602
20250304,095500,117250710,1995,1995,1995,1995,401
20250304,095400,116450715,1995,1995,1995,1995,53
20250304,095300,116344980,1994,1995,1995,1994,1010
20250304,095200,114331030,1995,1997,1998,1995,572
20250304,095100,113189280,1998,1998,1998,1998,9
20250304,095000,113171298,1998,1998,1998,1998,2
20250304,094900,113167302,1995,1997,1997,1995,1403
20250304,094800,110365521,1997,1997,1997,1997,10
20250304,094700,110345551,1997,1997,1997,1997,0
20250304,094600,110345551,1997,1997,1997,1997,1
20250304,094500,110343554,1997,1995,1997,1995,201
20250304,094400,109942557,1997,1997,1997,1997,1
20250304,094300,109940560,1995,1996,1996,1995,19
20250304,094200,109902654,1994,1994,1994,1994,0
20250304,094100,109902654,1994,1994,1994,1994,0
20250304,094000,109902654,1994,1994,1994,1994,176
20250304,093900,109551710,1996,1996,1996,1996,0
20250304,093800,109551710,1996,1994,1996,1994,511
20250304,093700,108531768,1996,1996,1996,1996,1
20250304,093600,108529772,1996,1996,1996,1996,26
20250304,093500,108477876,1991,1991,1991,1991,0
20250304,093400,108477876,1991,1991,1991,1991,455
20250304,093300,107571971,1996,1993,1996,1990,601
20250304,093200,106373439,1990,1986,1990,1986,361
20250304,093100,105655529,1986,1990,1990,1986,665
20250304,093000,104334732,1987,1987,1987,1987,0
20250304,092900,104334732,1987,1995,1995,1987,1170
20250304,092800,102007392,1995,1990,1995,1990,71
20250304,092700,101866097,1990,1990,1990,1990,0
20250304,092600,101866097,1990,1990,1990,1990,500
20250304,092500,100871097,1986,1989,1989,1986,513
20250304,092400,99852212,1990,1990,1990,1990,183
20250304,092300,99488042,1990,1990,1990,1990,1998
20250304,092200,95512022,1990,1994,1994,1990,4
20250304,092100,95504051,1996,1996,1996,1996,0
20250304,092000,95504051,1996,1996,1996,1996,14
20250304,091900,95476107,1996,1989,1996,1989,2000
20250304,091800,91498093,1989,1985,1989,1985,344
20250304,091700,90815249,1989,1987,1989,1984,6045
20250304,091600,78817906,1987,1984,1987,1984,2417
20250304,091500,74021972,1984,1984,1984,1984,4
20250304,091400,74014036,1982,1985,1985,1982,983
20250304,091300,72063653,1987,1985,1987,1984,2887
20250304,091200,66333300,1985,1984,1987,1982,1117
20250304,091100,64116789,1984,1988,1988,1984,1332
20250304,091000,61471661,1988,1990,1996,1981,2347
20250304,090900,56811753,1997,1998,1998,1990,1120
20250304,090800,54578139,1998,1997,1998,1987,450
20250304,090700,53680165,1999,1997,1999,1997,1383
20250304,090600,50916440,1997,1987,1998,1986,537
20250304,090500,49846533,1998,1988,1999,1987,587
20250304,090400,48678189,1990,1992,1998,1989,16568
20250304,090300,15703129,1993,1999,1999,1993,1098
20250304,090200,13513509,1995,2005,2005,1993,142
20250304,090100,13229367,2005,1998,2010,1991,1858
20250304,090000,9526939,2010,1993,2010,1993,4773