KissMeData/035460/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,191500,81917827,2010,2010,2010,2010,1238
20240719,191400,81917827,2010,2010,2010,2010,0
20240719,191300,81917827,2010,2010,2010,2010,0
20240719,191200,81917827,2010,2010,2010,2010,0
20240719,191100,81917827,2010,2010,2010,2010,0
20240719,191000,81917827,2010,2010,2010,2010,0
20240719,190900,81917827,2010,2010,2010,2010,0
20240719,190800,81917827,2010,2010,2010,2010,0
20240719,190700,81917827,2010,2010,2010,2010,0
20240719,190600,81917827,2010,2010,2010,2010,0
20240719,190500,81917827,2010,2010,2010,2010,0
20240719,190400,81917827,2010,2010,2010,2010,0
20240719,190300,81917827,2010,2010,2010,2010,0
20240719,190200,81917827,2010,2010,2010,2010,0
20240719,190100,81917827,2010,2010,2010,2010,0
20240719,190000,81917827,2010,2010,2010,2010,0
20240719,185900,81917827,2010,2010,2010,2010,0
20240719,185800,81917827,2010,2010,2010,2010,0
20240719,185700,81917827,2010,2010,2010,2010,0
20240719,185600,81917827,2010,2010,2010,2010,0
20240719,185500,81917827,2010,2010,2010,2010,0
20240719,185400,81917827,2010,2010,2010,2010,0
20240719,185300,81917827,2010,2010,2010,2010,0
20240719,185200,81917827,2010,2010,2010,2010,0
20240719,185100,81917827,2010,2010,2010,2010,0
20240719,185000,81917827,2010,2010,2010,2010,0
20240719,184900,81917827,2010,2010,2010,2010,0
20240719,184800,81917827,2010,2010,2010,2010,0
20240719,184700,81917827,2010,2010,2010,2010,0
20240719,184600,81917827,2010,2010,2010,2010,0
20240719,184500,81917827,2010,2010,2010,2010,1238
20240719,184400,81917827,2010,2010,2010,2010,0
20240719,184300,81917827,2010,2010,2010,2010,0
20240719,184200,81917827,2010,2010,2010,2010,0
20240719,184100,81917827,2010,2010,2010,2010,0
20240719,184000,81917827,2010,2010,2010,2010,0
20240719,183900,81917827,2010,2010,2010,2010,0
20240719,183800,81917827,2010,2010,2010,2010,0
20240719,183700,81917827,2010,2010,2010,2010,0
20240719,183600,81917827,2010,2010,2010,2010,0
20240719,183500,81917827,2010,2010,2010,2010,0
20240719,183400,81917827,2010,2010,2010,2010,0
20240719,183300,81917827,2010,2010,2010,2010,0
20240719,183200,81917827,2010,2010,2010,2010,0
20240719,183100,81917827,2010,2010,2010,2010,0
20240719,183000,81917827,2010,2010,2010,2010,0
20240719,182900,81917827,2010,2010,2010,2010,0
20240719,182800,81917827,2010,2010,2010,2010,0
20240719,182700,81917827,2010,2010,2010,2010,0
20240719,182600,81917827,2010,2010,2010,2010,0
20240719,182500,81917827,2010,2010,2010,2010,0
20240719,182400,81917827,2010,2010,2010,2010,0
20240719,182300,81917827,2010,2010,2010,2010,0
20240719,182200,81917827,2010,2010,2010,2010,0
20240719,182100,81917827,2010,2010,2010,2010,0
20240719,182000,81917827,2010,2010,2010,2010,0
20240719,181900,81917827,2010,2010,2010,2010,0
20240719,181800,81917827,2010,2010,2010,2010,0
20240719,181700,81917827,2010,2010,2010,2010,0
20240719,181600,81917827,2010,2010,2010,2010,0
20240719,181500,81917827,2010,2010,2010,2010,1238
20240719,181400,81917827,2010,2010,2010,2010,0
20240719,181300,81917827,2010,2010,2010,2010,0
20240719,181200,81917827,2010,2010,2010,2010,0
20240719,181100,81917827,2010,2010,2010,2010,0
20240719,181000,81917827,2010,2010,2010,2010,0
20240719,180900,81917827,2010,2010,2010,2010,0
20240719,180800,81917827,2010,2010,2010,2010,0
20240719,180700,81917827,2010,2010,2010,2010,0
20240719,180600,81917827,2010,2010,2010,2010,0
20240719,180500,81917827,2010,2010,2010,2010,0
20240719,180400,81917827,2010,2010,2010,2010,0
20240719,180300,81917827,2010,2010,2010,2010,0
20240719,180200,81917827,2010,2010,2010,2010,0
20240719,180100,81917827,2010,2010,2010,2010,0
20240719,180000,81917827,2010,2010,2010,2010,0
20240719,175900,81917827,2010,2010,2010,2010,0
20240719,175800,81917827,2010,2010,2010,2010,0
20240719,175700,81917827,2010,2010,2010,2010,0
20240719,175600,81917827,2010,2010,2010,2010,0
20240719,175500,81917827,2010,2010,2010,2010,0
20240719,175400,81917827,2010,2010,2010,2010,0
20240719,175300,81917827,2010,2010,2010,2010,0
20240719,175200,81917827,2010,2010,2010,2010,0
20240719,175100,81917827,2010,2010,2010,2010,0
20240719,175000,81917827,2010,2010,2010,2010,0
20240719,174900,81917827,2010,2010,2010,2010,0
20240719,174800,81917827,2010,2010,2010,2010,0
20240719,174700,81917827,2010,2010,2010,2010,0
20240719,174600,81917827,2010,2010,2010,2010,0
20240719,174500,81917827,2010,2010,2010,2010,1238
20240719,174400,81917827,2010,2010,2010,2010,0
20240719,174300,81917827,2010,2010,2010,2010,0
20240719,174200,81917827,2010,2010,2010,2010,0
20240719,174100,81917827,2010,2010,2010,2010,0
20240719,174000,81917827,2010,2010,2010,2010,0
20240719,173900,81917827,2010,2010,2010,2010,0
20240719,173800,81917827,2010,2010,2010,2010,0
20240719,173700,81917827,2010,2010,2010,2010,0
20240719,173600,81917827,2010,2010,2010,2010,0
20240719,173500,81917827,2010,2010,2010,2010,0
20240719,173400,81917827,2010,2010,2010,2010,0
20240719,173300,81917827,2010,2010,2010,2010,0
20240719,173200,81917827,2010,2010,2010,2010,0
20240719,173100,81917827,2010,2010,2010,2010,0
20240719,173000,81917827,2010,2010,2010,2010,0
20240719,172900,81917827,2010,2010,2010,2010,0
20240719,172800,81917827,2010,2010,2010,2010,0
20240719,172700,81917827,2010,2010,2010,2010,0
20240719,172600,81917827,2010,2010,2010,2010,0
20240719,172500,81917827,2010,2010,2010,2010,0
20240719,172400,81917827,2010,2010,2010,2010,0
20240719,172300,81917827,2010,2010,2010,2010,0
20240719,172200,81917827,2010,2010,2010,2010,0
20240719,172100,81917827,2010,2010,2010,2010,0
20240719,172000,81917827,2010,2010,2010,2010,0
20240719,171900,81917827,2010,2010,2010,2010,0
20240719,171800,81917827,2010,2010,2010,2010,0
20240719,171700,81917827,2010,2010,2010,2010,0
20240719,171600,81917827,2010,2010,2010,2010,0
20240719,171500,81917827,2010,2010,2010,2010,1238
20240719,171400,81917827,2010,2010,2010,2010,0
20240719,171300,81917827,2010,2010,2010,2010,0
20240719,171200,81917827,2010,2010,2010,2010,0
20240719,171100,81917827,2010,2010,2010,2010,0
20240719,171000,81917827,2010,2010,2010,2010,0
20240719,170900,81917827,2010,2010,2010,2010,0
20240719,170800,81917827,2010,2010,2010,2010,0
20240719,170700,81917827,2010,2010,2010,2010,0
20240719,170600,81917827,2010,2010,2010,2010,0
20240719,170500,81917827,2010,2010,2010,2010,0
20240719,170400,81917827,2010,2010,2010,2010,0
20240719,170300,81917827,2010,2010,2010,2010,0
20240719,170200,81917827,2010,2010,2010,2010,0
20240719,170100,81917827,2010,2010,2010,2010,0
20240719,170000,81917827,2010,2010,2010,2010,0
20240719,165900,81917827,2010,2010,2010,2010,0
20240719,165800,81917827,2010,2010,2010,2010,0
20240719,165700,81917827,2010,2010,2010,2010,0
20240719,165600,81917827,2010,2010,2010,2010,0
20240719,165500,81917827,2010,2010,2010,2010,0
20240719,165400,81917827,2010,2010,2010,2010,0
20240719,165300,81917827,2010,2010,2010,2010,0
20240719,165200,81917827,2010,2010,2010,2010,0
20240719,165100,81917827,2010,2010,2010,2010,0
20240719,165000,81917827,2010,2010,2010,2010,0
20240719,164900,81917827,2010,2010,2010,2010,0
20240719,164800,81917827,2010,2010,2010,2010,0
20240719,164700,81917827,2010,2010,2010,2010,0
20240719,164600,81917827,2010,2010,2010,2010,0
20240719,164500,81917827,2010,2010,2010,2010,1238
20240719,164400,81917827,2010,2010,2010,2010,0
20240719,164300,81917827,2010,2010,2010,2010,0
20240719,164200,81917827,2010,2010,2010,2010,0
20240719,164100,81917827,2010,2010,2010,2010,0
20240719,164000,81917827,2010,2010,2010,2010,0
20240719,163900,81917827,2010,2010,2010,2010,0
20240719,163800,81917827,2010,2010,2010,2010,0
20240719,163700,81917827,2010,2010,2010,2010,0
20240719,163600,81917827,2010,2010,2010,2010,0
20240719,163500,81917827,2010,2010,2010,2010,0
20240719,163400,81917827,2010,2010,2010,2010,0
20240719,163300,81917827,2010,2010,2010,2010,0
20240719,163200,81917827,2010,2010,2010,2010,0
20240719,163100,81917827,2010,2010,2010,2010,0
20240719,163000,81917827,2010,2010,2010,2010,0
20240719,162900,81917827,2010,2010,2010,2010,0
20240719,162800,81917827,2010,2010,2010,2010,0
20240719,162700,81917827,2010,2010,2010,2010,0
20240719,162600,81917827,2010,2010,2010,2010,0
20240719,162500,81917827,2010,2010,2010,2010,0
20240719,162400,81917827,2010,2010,2010,2010,0
20240719,162300,81917827,2010,2010,2010,2010,0
20240719,162200,81917827,2010,2010,2010,2010,0
20240719,162100,81917827,2010,2010,2010,2010,0
20240719,162000,81917827,2010,2010,2010,2010,0
20240719,161900,81917827,2010,2010,2010,2010,0
20240719,161800,81917827,2010,2010,2010,2010,0
20240719,161700,81917827,2010,2010,2010,2010,0
20240719,161600,81917827,2010,2010,2010,2010,0
20240719,161500,81917827,2010,2010,2010,2010,1238
20240719,161400,81917827,2010,2010,2010,2010,0
20240719,161300,81917827,2010,2010,2010,2010,0
20240719,161200,81917827,2010,2010,2010,2010,0
20240719,161100,81917827,2010,2010,2010,2010,0
20240719,161000,81917827,2010,2010,2010,2010,0
20240719,160900,81917827,2010,2010,2010,2010,0
20240719,160800,81917827,2010,2010,2010,2010,0
20240719,160700,81917827,2010,2010,2010,2010,0
20240719,160600,81917827,2010,2010,2010,2010,0
20240719,160500,81917827,2010,2010,2010,2010,0
20240719,160400,81917827,2010,2010,2010,2010,0
20240719,160300,81917827,2010,2010,2010,2010,0
20240719,160200,81917827,2010,2010,2010,2010,0
20240719,160100,81917827,2010,2010,2010,2010,0
20240719,160000,81917827,2010,2010,2010,2010,0
20240719,155900,81917827,2010,2010,2010,2010,0
20240719,155800,81917827,2010,2010,2010,2010,0
20240719,155700,81917827,2010,2010,2010,2010,0
20240719,155600,81917827,2010,2010,2010,2010,0
20240719,155500,81917827,2010,2010,2010,2010,0
20240719,155400,81917827,2010,2010,2010,2010,0
20240719,155300,81917827,2010,2010,2010,2010,0
20240719,155200,81917827,2010,2010,2010,2010,0
20240719,155100,81917827,2010,2010,2010,2010,0
20240719,155000,81917827,2010,2010,2010,2010,0
20240719,154900,81917827,2010,2010,2010,2010,0
20240719,154800,81917827,2010,2010,2010,2010,0
20240719,154700,81917827,2010,2010,2010,2010,0
20240719,154600,81917827,2010,2010,2010,2010,0
20240719,154500,81917827,2010,2010,2010,2010,1238
20240719,154400,81917827,2010,2010,2010,2010,0
20240719,154300,81917827,2010,2010,2010,2010,0
20240719,154200,81917827,2010,2010,2010,2010,0
20240719,154100,81917827,2010,2010,2010,2010,0
20240719,154000,81917827,2010,2010,2010,2010,0
20240719,153900,81917827,2010,2010,2010,2010,0
20240719,153800,81917827,2010,2010,2010,2010,0
20240719,153700,81917827,2010,2010,2010,2010,0
20240719,153600,81917827,2010,2010,2010,2010,0
20240719,153500,81917827,2010,2010,2010,2010,0
20240719,153400,81917827,2010,2010,2010,2010,0
20240719,153300,81917827,2010,2010,2010,2010,0
20240719,153200,81917827,2010,2010,2010,2010,0
20240719,153100,81917827,2010,2010,2010,2010,0
20240719,153000,81917827,2010,2010,2010,2010,1238
20240719,152900,79429447,2010,2010,2010,2010,0
20240719,152800,79429447,2010,2010,2010,2010,0
20240719,152700,79429447,2010,2010,2010,2010,0
20240719,152600,79429447,2010,2010,2010,2010,0
20240719,152500,79429447,2010,2010,2010,2010,0
20240719,152400,79429447,2010,2010,2010,2010,0
20240719,152300,79429447,2010,2010,2010,2010,0
20240719,152200,79429447,2010,2010,2010,2010,0
20240719,152100,79429447,2010,2010,2010,2010,0
20240719,152000,79429447,2010,2010,2010,2010,0
20240719,151900,79429447,2010,2010,2010,1995,182
20240719,151800,79066016,2010,2005,2010,2005,108
20240719,151700,78849261,2005,2005,2005,2005,1
20240719,151600,78847256,2015,2010,2015,2010,35
20240719,151500,78776901,2015,2015,2015,2015,0
20240719,151400,78776901,2015,2015,2015,2015,0
20240719,151300,78776901,2015,2015,2015,2015,2
20240719,151200,78772871,1995,2010,2010,1995,111
20240719,151100,78551174,2020,2020,2020,2020,5
20240719,151000,78541074,2020,2010,2020,2010,399
20240719,150900,77736219,2015,2015,2015,2015,0
20240719,150800,77736219,2015,2015,2015,2015,0
20240719,150700,77736219,2015,2015,2015,2015,0
20240719,150600,77736219,2015,2015,2015,2015,251
20240719,150500,77230454,2015,2015,2015,2015,0
20240719,150400,77230454,2015,2015,2015,2015,0
20240719,150300,77230454,2015,2015,2015,2015,1
20240719,150200,77228439,2020,2020,2020,2020,16
20240719,150100,77196119,2020,2020,2020,2020,39
20240719,150000,77117339,2020,2020,2020,2020,0
20240719,145900,77117339,2020,2020,2020,2020,220
20240719,145800,76672939,2025,2020,2025,2020,229
20240719,145700,76210349,2020,2005,2020,2005,2240
20240719,145600,71694249,2000,2000,2000,2000,609
20240719,145500,70476249,2000,1990,2000,1990,90
20240719,145400,70297139,2005,2005,2005,2005,0
20240719,145300,70297139,2005,2005,2005,2005,0
20240719,145200,70297139,2005,2005,2005,2005,0
20240719,145100,70297139,2005,2005,2005,2005,0
20240719,145000,70297139,2005,2005,2005,2005,0
20240719,144900,70297139,2005,2005,2005,2005,0
20240719,144800,70297139,2005,2005,2005,2005,1
20240719,144700,70295134,1990,1990,1990,1990,0
20240719,144600,70295134,1990,1990,1990,1990,0
20240719,144500,70295134,1990,1995,1995,1990,623
20240719,144400,69053019,2005,2005,2005,2005,53
20240719,144300,68946754,2005,2005,2005,2005,0
20240719,144200,68946754,2005,2005,2005,2005,1
20240719,144100,68944749,2010,2010,2010,2010,0
20240719,144000,68944749,2010,2010,2010,2010,0
20240719,143900,68944749,2010,2010,2010,2010,0
20240719,143800,68944749,2010,2010,2010,2010,0
20240719,143700,68944749,2010,2010,2010,2010,0
20240719,143600,68944749,2010,2010,2010,2010,0
20240719,143500,68944749,2010,2010,2010,2010,0
20240719,143400,68944749,2010,2010,2010,2010,0
20240719,143300,68944749,2010,2010,2010,2010,0
20240719,143200,68944749,2010,2010,2010,2010,0
20240719,143100,68944749,2010,2010,2010,2010,0
20240719,143000,68944749,2010,1996,2010,1996,10
20240719,142900,68924701,1995,1994,1995,1994,79
20240719,142800,68767149,1990,1990,1990,1990,180
20240719,142700,68408949,1994,1994,1994,1994,27
20240719,142600,68355111,1994,1991,1994,1991,1064
20240719,142500,66236663,1990,1990,1990,1990,658
20240719,142400,64927243,1990,1990,1990,1990,0
20240719,142300,64927243,1990,1990,1990,1990,0
20240719,142200,64927243,1990,1989,1990,1989,27
20240719,142100,64873538,1990,1990,1990,1990,2
20240719,142000,64869558,1989,1989,1989,1989,0
20240719,141900,64869558,1989,1989,1989,1989,106
20240719,141800,64658724,1990,1990,1990,1990,0
20240719,141700,64658724,1990,1990,1990,1990,0
20240719,141600,64658724,1990,1990,1990,1990,0
20240719,141500,64658724,1990,1989,1990,1989,8
20240719,141400,64642806,1989,1989,1989,1989,0
20240719,141300,64642806,1989,1988,1989,1988,421
20240719,141200,63805467,1988,1988,1988,1988,0
20240719,141100,63805467,1988,1985,1988,1985,226
20240719,141000,63356818,1985,1985,1985,1985,96
20240719,140900,63166258,1986,1986,1986,1986,5
20240719,140800,63156328,1985,1985,1985,1985,14
20240719,140700,63128538,1985,1985,1985,1985,0
20240719,140600,63128538,1985,1985,1985,1985,14
20240719,140500,63100748,1985,1985,1985,1985,14
20240719,140400,63072958,1986,1986,1986,1986,0
20240719,140300,63072958,1986,1986,1986,1986,11
20240719,140200,63051112,1986,1986,1986,1986,0
20240719,140100,63051112,1986,1985,1986,1985,79
20240719,140000,62894295,1984,1984,1984,1984,0
20240719,135900,62894295,1984,1984,1984,1984,0
20240719,135800,62894295,1984,1984,1985,1984,29
20240719,135700,62836758,1985,1987,1987,1985,2201
20240719,135600,58467743,1987,1987,1987,1987,0
20240719,135500,58467743,1987,1987,1987,1987,1
20240719,135400,58465756,1987,1987,1987,1987,3
20240719,135300,58459795,1986,1986,1986,1986,1000
20240719,135200,56473795,1987,1987,1987,1987,0
20240719,135100,56473795,1987,1987,1987,1987,21
20240719,135000,56432068,1988,1988,1988,1988,200
20240719,134900,56034468,1988,1988,1988,1988,20
20240719,134800,55994708,1988,1988,1988,1988,12
20240719,134700,55970852,1989,1989,1989,1986,1866
20240719,134600,52263549,1989,1989,1989,1989,3
20240719,134500,52257582,1988,1988,1988,1988,19
20240719,134400,52219810,1988,1989,1989,1988,287
20240719,134300,51649251,1989,1988,1989,1988,19
20240719,134200,51611475,1988,1988,1988,1988,0
20240719,134100,51611475,1988,1988,1988,1988,264
20240719,134000,51086643,1989,1989,1989,1989,0
20240719,133900,51086643,1989,1988,1989,1988,33
20240719,133800,51021031,1988,1988,1988,1988,0
20240719,133700,51021031,1988,1988,1988,1988,14
20240719,133600,50993199,1988,1988,1988,1988,0
20240719,133500,50993199,1988,1988,1988,1988,15
20240719,133400,50963379,1988,1990,1990,1988,2072
20240719,133300,46843681,1990,1990,1990,1990,0
20240719,133200,46843681,1990,1991,1991,1990,1131
20240719,133100,44592147,1991,1997,1997,1991,1990
20240719,133000,40623892,1998,1999,1999,1998,20
20240719,132900,40583922,2010,2010,2010,2010,0
20240719,132800,40583922,2010,2010,2010,2010,0
20240719,132700,40583922,2010,2010,2010,2010,0
20240719,132600,40583922,2010,2010,2010,2010,0
20240719,132500,40583922,2010,2010,2010,2010,0
20240719,132400,40583922,2010,2010,2010,2010,0
20240719,132300,40583922,2010,2010,2010,2010,2
20240719,132200,40579902,1997,1997,1997,1997,162
20240719,132100,40256388,1997,1997,1997,1997,0
20240719,132000,40256388,1997,1997,1997,1997,0
20240719,131900,40256388,1997,1997,1997,1997,0
20240719,131800,40256388,1997,1997,1997,1997,0
20240719,131700,40256388,1997,1997,1997,1997,0
20240719,131600,40256388,1997,1997,1997,1997,0
20240719,131500,40256388,1997,1997,1997,1997,0
20240719,131400,40256388,1997,1997,1997,1997,17
20240719,131300,40222439,1997,1997,1997,1997,1
20240719,131200,40220442,1992,1992,1992,1992,0
20240719,131100,40220442,1992,1993,1993,1992,28
20240719,131000,40164655,1994,1994,1994,1994,0
20240719,130900,40164655,1994,1994,1994,1994,0
20240719,130800,40164655,1994,1994,1994,1994,0
20240719,130700,40164655,1994,1994,1994,1994,0
20240719,130600,40164655,1994,1995,1995,1994,385
20240719,130500,39396631,1995,1995,1995,1995,0
20240719,130400,39396631,1995,1995,1995,1995,0
20240719,130300,39396631,1995,1996,1996,1995,269
20240719,130200,38859849,1997,1997,1997,1997,0
20240719,130100,38859849,1997,1997,1997,1997,0
20240719,130000,38859849,1997,1997,1997,1997,0
20240719,125900,38859849,1997,1997,1997,1997,50
20240719,125800,38759999,1997,1997,1997,1997,0
20240719,125700,38759999,1997,1997,1997,1997,0
20240719,125600,38759999,1997,1997,1997,1997,0
20240719,125500,38759999,1997,1997,1997,1997,0
20240719,125400,38759999,1997,1997,1997,1997,0
20240719,125300,38759999,1997,1997,1997,1997,4
20240719,125200,38752011,1997,1997,1997,1997,1
20240719,125100,38750014,1995,1995,1995,1995,0
20240719,125000,38750014,1995,1997,1997,1995,424
20240719,124900,37904128,1995,1995,1995,1995,0
20240719,124800,37904128,1995,1995,1995,1995,0
20240719,124700,37904128,1995,1995,1995,1995,211
20240719,124600,37483183,1995,1995,1995,1995,1123
20240719,124500,35242798,1995,1997,1997,1995,625
20240719,124400,33995395,2010,1997,2010,1997,42
20240719,124300,33911508,2010,1998,2010,1996,2167
20240719,124200,29584411,2010,2005,2010,2005,2
20240719,124100,29580396,1999,1999,1999,1999,0
20240719,124000,29580396,1999,1999,1999,1999,0
20240719,123900,29580396,1999,1999,1999,1999,119
20240719,123800,29342515,1999,1999,1999,1999,0
20240719,123700,29342515,1999,1999,1999,1999,0
20240719,123600,29342515,1999,1999,1999,1999,0
20240719,123500,29342515,1999,1999,1999,1999,20
20240719,123400,29302535,1998,1998,1998,1998,0
20240719,123300,29302535,1998,1998,1998,1998,0
20240719,123200,29302535,1998,1998,1998,1998,0
20240719,123100,29302535,1998,1998,1998,1998,0
20240719,123000,29302535,1998,1998,1998,1998,0
20240719,122900,29302535,1998,1999,1999,1998,111
20240719,122800,29080657,1999,1999,1999,1998,163
20240719,122700,28754840,2000,2000,2000,2000,0
20240719,122600,28754840,2000,2000,2000,2000,0
20240719,122500,28754840,2000,2000,2000,2000,0
20240719,122400,28754840,2000,2000,2000,2000,0
20240719,122300,28754840,2000,2000,2000,2000,0
20240719,122200,28754840,2000,2000,2000,2000,0
20240719,122100,28754840,2000,2000,2000,2000,0
20240719,122000,28754840,2000,2000,2000,2000,0
20240719,121900,28754840,2000,2000,2000,2000,0
20240719,121800,28754840,2000,2000,2000,2000,0
20240719,121700,28754840,2000,2000,2000,2000,0
20240719,121600,28754840,2000,2000,2000,2000,6
20240719,121500,28742840,2000,2000,2000,2000,0
20240719,121400,28742840,2000,2000,2000,2000,30
20240719,121300,28682840,2000,2000,2000,2000,0
20240719,121200,28682840,2000,2000,2000,2000,0
20240719,121100,28682840,2000,2000,2000,2000,0
20240719,121000,28682840,2000,2000,2000,2000,0
20240719,120900,28682840,2000,2000,2000,2000,0
20240719,120800,28682840,2000,2000,2000,2000,0
20240719,120700,28682840,2000,2000,2000,2000,0
20240719,120600,28682840,2000,2000,2000,2000,1
20240719,120500,28680840,1998,1998,1998,1998,0
20240719,120400,28680840,1998,1998,1998,1998,0
20240719,120300,28680840,1998,1998,1998,1998,11
20240719,120200,28658862,2000,2000,2000,2000,0
20240719,120100,28658862,2000,2000,2000,2000,0
20240719,120000,28658862,2000,2000,2000,2000,0
20240719,115900,28658862,2000,2000,2000,2000,0
20240719,115800,28658862,2000,2000,2000,2000,0
20240719,115700,28658862,2000,2000,2000,2000,100
20240719,115600,28458862,2000,2000,2000,2000,1
20240719,115500,28456862,1996,1996,1996,1996,0
20240719,115400,28456862,1996,2000,2000,1996,1414
20240719,115300,25629620,1998,1998,1998,1998,0
20240719,115200,25629620,1998,1998,1998,1998,0
20240719,115100,25629620,1998,1999,1999,1998,4
20240719,115000,25621626,2000,2000,2000,2000,0
20240719,114900,25621626,2000,2000,2000,2000,0
20240719,114800,25621626,2000,1998,2000,1997,28
20240719,114700,25565698,2000,2000,2000,2000,1
20240719,114600,25563698,2000,2000,2000,2000,2
20240719,114500,25559698,1997,2005,2005,1997,5071
20240719,114400,15413495,2005,2005,2005,2005,0
20240719,114300,15413495,2005,2005,2005,2005,0
20240719,114200,15413495,2005,2005,2005,2005,0
20240719,114100,15413495,2005,2005,2005,2005,0
20240719,114000,15413495,2005,2005,2005,2005,0
20240719,113900,15413495,2005,2005,2005,2005,0
20240719,113800,15413495,2005,2005,2005,2005,0
20240719,113700,15413495,2005,2005,2005,2005,0
20240719,113600,15413495,2005,2005,2005,2005,0
20240719,113500,15413495,2005,2005,2005,2005,1
20240719,113400,15411490,2015,2015,2015,2015,0
20240719,113300,15411490,2015,2015,2015,2015,0
20240719,113200,15411490,2015,2015,2015,2015,0
20240719,113100,15411490,2015,2015,2015,2015,0
20240719,113000,15411490,2015,2015,2015,2015,0
20240719,112900,15411490,2015,2015,2015,2015,2
20240719,112800,15407460,2005,2005,2005,2005,50
20240719,112700,15307210,2015,2015,2015,2015,2
20240719,112600,15303180,2005,2005,2005,2005,128
20240719,112500,15046540,2005,2005,2005,2005,0
20240719,112400,15046540,2005,2005,2005,2005,0
20240719,112300,15046540,2005,2005,2005,2005,0
20240719,112200,15046540,2005,2005,2005,2005,0
20240719,112100,15046540,2005,2005,2005,2005,0
20240719,112000,15046540,2005,2005,2005,2005,55
20240719,111900,14936265,2005,2005,2005,2005,0
20240719,111800,14936265,2005,2005,2005,2005,76
20240719,111700,14783885,2015,2015,2015,2015,0
20240719,111600,14783885,2015,2015,2015,2015,0
20240719,111500,14783885,2015,2015,2015,2015,1
20240719,111400,14781870,2005,2005,2005,2005,50
20240719,111300,14681620,2015,2015,2015,2015,0
20240719,111200,14681620,2015,2015,2015,2015,0
20240719,111100,14681620,2015,2015,2015,2015,1
20240719,111000,14679605,2000,2000,2000,2000,0
20240719,110900,14679605,2000,2000,2000,2000,0
20240719,110800,14679605,2000,2015,2015,2000,556
20240719,110700,13560105,2015,2015,2015,2015,0
20240719,110600,13560105,2015,2000,2015,2000,280
20240719,110500,13000075,2000,2000,2000,2000,0
20240719,110400,13000075,2000,2000,2000,2000,1
20240719,110300,12998075,2015,2015,2015,2015,0
20240719,110200,12998075,2015,2015,2015,2015,0
20240719,110100,12998075,2015,2015,2015,2015,1
20240719,110000,12996060,2000,2000,2000,2000,0
20240719,105900,12996060,2000,2000,2000,2000,0
20240719,105800,12996060,2000,2000,2000,2000,244
20240719,105700,12508060,2015,2015,2015,2015,0
20240719,105600,12508060,2015,2015,2015,2015,0
20240719,105500,12508060,2015,2015,2015,2015,0
20240719,105400,12508060,2015,2015,2015,2015,0
20240719,105300,12508060,2015,2015,2015,2015,0
20240719,105200,12508060,2015,2015,2015,2015,1
20240719,105100,12506045,2000,2000,2000,2000,0
20240719,105000,12506045,2000,2000,2000,2000,0
20240719,104900,12506045,2000,2000,2000,2000,0
20240719,104800,12506045,2000,2000,2000,2000,889
20240719,104700,10728045,2000,2000,2000,2000,0
20240719,104600,10728045,2000,2000,2000,2000,556
20240719,104500,9616045,2015,2015,2015,2015,0
20240719,104400,9616045,2015,2015,2015,2015,0
20240719,104300,9616045,2015,2000,2015,2000,166
20240719,104200,9284015,2000,2000,2000,2000,0
20240719,104100,9284015,2000,2010,2010,2000,227
20240719,104000,8827965,2015,2015,2015,2015,0
20240719,103900,8827965,2015,2015,2015,2015,0
20240719,103800,8827965,2015,2015,2015,2015,0
20240719,103700,8827965,2015,2015,2015,2015,10
20240719,103600,8807815,2015,2015,2015,2015,1
20240719,103500,8805800,2010,2010,2010,2010,24
20240719,103400,8757560,2010,2010,2010,2010,3
20240719,103300,8751530,1997,1997,1997,1997,0
20240719,103200,8751530,1997,2005,2010,1997,722
20240719,103100,7300796,2010,2010,2010,2010,0
20240719,103000,7300796,2010,2010,2010,2010,0
20240719,102900,7300796,2010,2010,2010,2010,0
20240719,102800,7300796,2010,2010,2010,2010,0
20240719,102700,7300796,2010,2010,2010,2010,10
20240719,102600,7280696,2010,2010,2010,2010,0
20240719,102500,7280696,2010,2010,2010,2010,2
20240719,102400,7276676,1996,2000,2010,1996,117
20240719,102300,7042716,1995,1995,1995,1995,0
20240719,102200,7042716,1995,1995,1995,1995,0
20240719,102100,7042716,1995,1995,1995,1995,0
20240719,102000,7042716,1995,1995,2010,1995,33
20240719,101900,6976866,1996,1997,1997,1996,142
20240719,101800,6693303,2010,2010,2010,2010,0
20240719,101700,6693303,2010,2010,2010,2010,10
20240719,101600,6673203,2010,2010,2010,2010,0
20240719,101500,6673203,2010,2010,2010,2010,0
20240719,101400,6673203,2010,2010,2010,2010,0
20240719,101300,6673203,2010,2010,2010,2010,0
20240719,101200,6673203,2010,2010,2010,2010,0
20240719,101100,6673203,2010,2010,2010,2010,0
20240719,101000,6673203,2010,2010,2010,2010,0
20240719,100900,6673203,2010,2000,2010,1997,392
20240719,100800,5889971,2010,2010,2010,2010,0
20240719,100700,5889971,2010,2010,2010,2010,0
20240719,100600,5889971,2010,2010,2010,2010,0
20240719,100500,5889971,2010,2010,2010,2010,0
20240719,100400,5889971,2010,2010,2010,2010,0
20240719,100300,5889971,2010,2010,2010,2010,4
20240719,100200,5881931,2010,2010,2010,2010,0
20240719,100100,5881931,2010,2010,2010,2010,0
20240719,100000,5881931,2010,2010,2010,2010,0
20240719,095900,5881931,2010,2010,2010,2010,2
20240719,095800,5877911,2010,2010,2010,2010,2
20240719,095700,5873891,2010,2010,2010,2010,2
20240719,095600,5869871,1998,2000,2000,1998,204
20240719,095500,5462145,2005,2005,2005,2005,2
20240719,095400,5458135,2010,2010,2010,2010,0
20240719,095300,5458135,2010,2010,2010,2010,0
20240719,095200,5458135,2010,2010,2010,2010,0
20240719,095100,5458135,2010,2010,2010,2010,0
20240719,095000,5458135,2010,2010,2010,2010,3
20240719,094900,5452105,2000,2000,2000,2000,4
20240719,094800,5444105,2010,2010,2010,2010,0
20240719,094700,5444105,2010,2010,2010,2010,0
20240719,094600,5444105,2010,2010,2010,2010,0
20240719,094500,5444105,2010,2010,2010,2010,0
20240719,094400,5444105,2010,2010,2010,2010,1
20240719,094300,5442095,2015,2015,2015,2015,2
20240719,094200,5438065,2000,2000,2000,2000,0
20240719,094100,5438065,2000,2000,2000,2000,340
20240719,094000,4758065,2020,2020,2020,2020,0
20240719,093900,4758065,2020,2020,2020,2020,0
20240719,093800,4758065,2020,2020,2020,2020,0
20240719,093700,4758065,2020,2020,2020,2020,10
20240719,093600,4737865,2020,2020,2020,2020,0
20240719,093500,4737865,2020,2020,2020,2020,1
20240719,093400,4735845,2000,2000,2000,2000,0
20240719,093300,4735845,2000,2000,2000,2000,0
20240719,093200,4735845,2000,2000,2000,2000,0
20240719,093100,4735845,2000,2000,2000,2000,0
20240719,093000,4735845,2000,2000,2000,2000,5
20240719,092900,4725845,2000,2000,2000,2000,0
20240719,092800,4725845,2000,2000,2000,2000,0
20240719,092700,4725845,2000,2000,2000,2000,0
20240719,092600,4725845,2000,2000,2000,2000,0
20240719,092500,4725845,2000,2010,2010,2000,700
20240719,092400,3325575,2010,2010,2010,2010,0
20240719,092300,3325575,2010,2010,2010,2010,1
20240719,092200,3323565,2030,2030,2030,2030,0
20240719,092100,3323565,2030,2030,2030,2030,0
20240719,092000,3323565,2030,2030,2030,2030,0
20240719,091900,3323565,2030,2030,2030,2030,0
20240719,091800,3323565,2030,2030,2030,2030,0
20240719,091700,3323565,2030,2030,2030,2030,0
20240719,091600,3323565,2030,2030,2030,2030,0
20240719,091500,3323565,2030,2000,2030,2000,453
20240719,091400,2413075,2000,2000,2000,2000,0
20240719,091300,2413075,2000,2000,2000,2000,92
20240719,091200,2229075,2000,2000,2000,2000,0
20240719,091100,2229075,2000,2000,2000,2000,0
20240719,091000,2229075,2000,2000,2000,2000,0
20240719,090900,2229075,2000,2000,2000,2000,310
20240719,090800,1609075,2000,2000,2000,2000,501
20240719,090700,607075,1999,1999,1999,1999,0
20240719,090600,607075,1999,1999,1999,1999,0
20240719,090500,607075,1999,1999,1999,1999,10
20240719,090400,587085,2000,2000,2000,2000,190
20240719,090300,207085,2030,2030,2030,2030,20
20240719,090200,166485,2030,2030,2030,2030,0
20240719,090100,166485,2030,2020,2030,2020,4
20240719,090000,158395,2005,2005,2005,2005,79