KissMeData/014190/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,202300,94907964,1996,1996,1996,1996,1516
20230613,202200,94907964,1996,1996,1996,1996,0
20230613,202100,94907964,1996,1996,1996,1996,0
20230613,202000,94907964,1996,1996,1996,1996,0
20230613,201900,94907964,1996,1996,1996,1996,0
20230613,201800,94907964,1996,1996,1996,1996,0
20230613,201700,94907964,1996,1996,1996,1996,0
20230613,201600,94907964,1996,1996,1996,1996,0
20230613,201500,94907964,1996,1996,1996,1996,0
20230613,201400,94907964,1996,1996,1996,1996,0
20230613,201300,94907964,1996,1996,1996,1996,0
20230613,201200,94907964,1996,1996,1996,1996,0
20230613,201100,94907964,1996,1996,1996,1996,0
20230613,201000,94907964,1996,1996,1996,1996,0
20230613,200900,94907964,1996,1996,1996,1996,0
20230613,200800,94907964,1996,1996,1996,1996,0
20230613,200700,94907964,1996,1996,1996,1996,0
20230613,200600,94907964,1996,1996,1996,1996,0
20230613,200500,94907964,1996,1996,1996,1996,0
20230613,200400,94907964,1996,1996,1996,1996,0
20230613,200300,94907964,1996,1996,1996,1996,0
20230613,200200,94907964,1996,1996,1996,1996,0
20230613,200100,94907964,1996,1996,1996,1996,0
20230613,200000,94907964,1996,1996,1996,1996,0
20230613,195900,94907964,1996,1996,1996,1996,0
20230613,195800,94907964,1996,1996,1996,1996,0
20230613,195700,94907964,1996,1996,1996,1996,0
20230613,195600,94907964,1996,1996,1996,1996,0
20230613,195500,94907964,1996,1996,1996,1996,0
20230613,195400,94907964,1996,1996,1996,1996,0
20230613,195300,94907964,1996,1996,1996,1996,1516
20230613,195200,94907964,1996,1996,1996,1996,0
20230613,195100,94907964,1996,1996,1996,1996,0
20230613,195000,94907964,1996,1996,1996,1996,0
20230613,194900,94907964,1996,1996,1996,1996,0
20230613,194800,94907964,1996,1996,1996,1996,0
20230613,194700,94907964,1996,1996,1996,1996,0
20230613,194600,94907964,1996,1996,1996,1996,0
20230613,194500,94907964,1996,1996,1996,1996,0
20230613,194400,94907964,1996,1996,1996,1996,0
20230613,194300,94907964,1996,1996,1996,1996,0
20230613,194200,94907964,1996,1996,1996,1996,0
20230613,194100,94907964,1996,1996,1996,1996,0
20230613,194000,94907964,1996,1996,1996,1996,0
20230613,193900,94907964,1996,1996,1996,1996,0
20230613,193800,94907964,1996,1996,1996,1996,0
20230613,193700,94907964,1996,1996,1996,1996,0
20230613,193600,94907964,1996,1996,1996,1996,0
20230613,193500,94907964,1996,1996,1996,1996,0
20230613,193400,94907964,1996,1996,1996,1996,0
20230613,193300,94907964,1996,1996,1996,1996,0
20230613,193200,94907964,1996,1996,1996,1996,0
20230613,193100,94907964,1996,1996,1996,1996,0
20230613,193000,94907964,1996,1996,1996,1996,0
20230613,192900,94907964,1996,1996,1996,1996,0
20230613,192800,94907964,1996,1996,1996,1996,0
20230613,192700,94907964,1996,1996,1996,1996,0
20230613,192600,94907964,1996,1996,1996,1996,0
20230613,192500,94907964,1996,1996,1996,1996,0
20230613,192400,94907964,1996,1996,1996,1996,0
20230613,192300,94907964,1996,1996,1996,1996,1516
20230613,192200,94907964,1996,1996,1996,1996,0
20230613,192100,94907964,1996,1996,1996,1996,0
20230613,192000,94907964,1996,1996,1996,1996,0
20230613,191900,94907964,1996,1996,1996,1996,0
20230613,191800,94907964,1996,1996,1996,1996,0
20230613,191700,94907964,1996,1996,1996,1996,0
20230613,191600,94907964,1996,1996,1996,1996,0
20230613,191500,94907964,1996,1996,1996,1996,0
20230613,191400,94907964,1996,1996,1996,1996,0
20230613,191300,94907964,1996,1996,1996,1996,0
20230613,191200,94907964,1996,1996,1996,1996,0
20230613,191100,94907964,1996,1996,1996,1996,0
20230613,191000,94907964,1996,1996,1996,1996,0
20230613,190900,94907964,1996,1996,1996,1996,0
20230613,190800,94907964,1996,1996,1996,1996,0
20230613,190700,94907964,1996,1996,1996,1996,0
20230613,190600,94907964,1996,1996,1996,1996,0
20230613,190500,94907964,1996,1996,1996,1996,0
20230613,190400,94907964,1996,1996,1996,1996,0
20230613,190300,94907964,1996,1996,1996,1996,0
20230613,190200,94907964,1996,1996,1996,1996,0
20230613,190100,94907964,1996,1996,1996,1996,0
20230613,190000,94907964,1996,1996,1996,1996,0
20230613,185900,94907964,1996,1996,1996,1996,0
20230613,185800,94907964,1996,1996,1996,1996,0
20230613,185700,94907964,1996,1996,1996,1996,0
20230613,185600,94907964,1996,1996,1996,1996,0
20230613,185500,94907964,1996,1996,1996,1996,0
20230613,185400,94907964,1996,1996,1996,1996,0
20230613,185300,94907964,1996,1996,1996,1996,1516
20230613,185200,94907964,1996,1996,1996,1996,0
20230613,185100,94907964,1996,1996,1996,1996,0
20230613,185000,94907964,1996,1996,1996,1996,0
20230613,184900,94907964,1996,1996,1996,1996,0
20230613,184800,94907964,1996,1996,1996,1996,0
20230613,184700,94907964,1996,1996,1996,1996,0
20230613,184600,94907964,1996,1996,1996,1996,0
20230613,184500,94907964,1996,1996,1996,1996,0
20230613,184400,94907964,1996,1996,1996,1996,0
20230613,184300,94907964,1996,1996,1996,1996,0
20230613,184200,94907964,1996,1996,1996,1996,0
20230613,184100,94907964,1996,1996,1996,1996,0
20230613,184000,94907964,1996,1996,1996,1996,0
20230613,183900,94907964,1996,1996,1996,1996,0
20230613,183800,94907964,1996,1996,1996,1996,0
20230613,183700,94907964,1996,1996,1996,1996,0
20230613,183600,94907964,1996,1996,1996,1996,0
20230613,183500,94907964,1996,1996,1996,1996,0
20230613,183400,94907964,1996,1996,1996,1996,0
20230613,183300,94907964,1996,1996,1996,1996,0
20230613,183200,94907964,1996,1996,1996,1996,0
20230613,183100,94907964,1996,1996,1996,1996,0
20230613,183000,94907964,1996,1996,1996,1996,0
20230613,182900,94907964,1996,1996,1996,1996,0
20230613,182800,94907964,1996,1996,1996,1996,0
20230613,182700,94907964,1996,1996,1996,1996,0
20230613,182600,94907964,1996,1996,1996,1996,0
20230613,182500,94907964,1996,1996,1996,1996,0
20230613,182400,94907964,1996,1996,1996,1996,0
20230613,182300,94907964,1996,1996,1996,1996,1516
20230613,182200,94907964,1996,1996,1996,1996,0
20230613,182100,94907964,1996,1996,1996,1996,0
20230613,182000,94907964,1996,1996,1996,1996,0
20230613,181900,94907964,1996,1996,1996,1996,0
20230613,181800,94907964,1996,1996,1996,1996,0
20230613,181700,94907964,1996,1996,1996,1996,0
20230613,181600,94907964,1996,1996,1996,1996,0
20230613,181500,94907964,1996,1996,1996,1996,0
20230613,181400,94907964,1996,1996,1996,1996,0
20230613,181300,94907964,1996,1996,1996,1996,0
20230613,181200,94907964,1996,1996,1996,1996,0
20230613,181100,94907964,1996,1996,1996,1996,0
20230613,181000,94907964,1996,1996,1996,1996,0
20230613,180900,94907964,1996,1996,1996,1996,0
20230613,180800,94907964,1996,1996,1996,1996,0
20230613,180700,94907964,1996,1996,1996,1996,0
20230613,180600,94907964,1996,1996,1996,1996,0
20230613,180500,94907964,1996,1996,1996,1996,0
20230613,180400,94907964,1996,1996,1996,1996,0
20230613,180300,94907964,1996,1996,1996,1996,0
20230613,180200,94907964,1996,1996,1996,1996,0
20230613,180100,94907964,1996,1996,1996,1996,0
20230613,180000,94907964,1996,1996,1996,1996,0
20230613,175900,94907964,1996,1996,1996,1996,0
20230613,175800,94907964,1996,1996,1996,1996,0
20230613,175700,94907964,1996,1996,1996,1996,0
20230613,175600,94907964,1996,1996,1996,1996,0
20230613,175500,94907964,1996,1996,1996,1996,0
20230613,175400,94907964,1996,1996,1996,1996,0
20230613,175300,94907964,1996,1996,1996,1996,1516
20230613,175200,94907964,1996,1996,1996,1996,0
20230613,175100,94907964,1996,1996,1996,1996,0
20230613,175000,94907964,1996,1996,1996,1996,0
20230613,174900,94907964,1996,1996,1996,1996,0
20230613,174800,94907964,1996,1996,1996,1996,0
20230613,174700,94907964,1996,1996,1996,1996,0
20230613,174600,94907964,1996,1996,1996,1996,0
20230613,174500,94907964,1996,1996,1996,1996,0
20230613,174400,94907964,1996,1996,1996,1996,0
20230613,174300,94907964,1996,1996,1996,1996,0
20230613,174200,94907964,1996,1996,1996,1996,0
20230613,174100,94907964,1996,1996,1996,1996,0
20230613,174000,94907964,1996,1996,1996,1996,0
20230613,173900,94907964,1996,1996,1996,1996,0
20230613,173800,94907964,1996,1996,1996,1996,0
20230613,173700,94907964,1996,1996,1996,1996,0
20230613,173600,94907964,1996,1996,1996,1996,0
20230613,173500,94907964,1996,1996,1996,1996,0
20230613,173400,94907964,1996,1996,1996,1996,0
20230613,173300,94907964,1996,1996,1996,1996,0
20230613,173200,94907964,1996,1996,1996,1996,0
20230613,173100,94907964,1996,1996,1996,1996,0
20230613,173000,94907964,1996,1996,1996,1996,0
20230613,172900,94907964,1996,1996,1996,1996,0
20230613,172800,94907964,1996,1996,1996,1996,0
20230613,172700,94907964,1996,1996,1996,1996,0
20230613,172600,94907964,1996,1996,1996,1996,0
20230613,172500,94907964,1996,1996,1996,1996,0
20230613,172400,94907964,1996,1996,1996,1996,0
20230613,172300,94907964,1996,1996,1996,1996,1516
20230613,172200,94907964,1996,1996,1996,1996,0
20230613,172100,94907964,1996,1996,1996,1996,0
20230613,172000,94907964,1996,1996,1996,1996,0
20230613,171900,94907964,1996,1996,1996,1996,0
20230613,171800,94907964,1996,1996,1996,1996,0
20230613,171700,94907964,1996,1996,1996,1996,0
20230613,171600,94907964,1996,1996,1996,1996,0
20230613,171500,94907964,1996,1996,1996,1996,0
20230613,171400,94907964,1996,1996,1996,1996,0
20230613,171300,94907964,1996,1996,1996,1996,0
20230613,171200,94907964,1996,1996,1996,1996,0
20230613,171100,94907964,1996,1996,1996,1996,0
20230613,171000,94907964,1996,1996,1996,1996,0
20230613,170900,94907964,1996,1996,1996,1996,0
20230613,170800,94907964,1996,1996,1996,1996,0
20230613,170700,94907964,1996,1996,1996,1996,0
20230613,170600,94907964,1996,1996,1996,1996,0
20230613,170500,94907964,1996,1996,1996,1996,0
20230613,170400,94907964,1996,1996,1996,1996,0
20230613,170300,94907964,1996,1996,1996,1996,0
20230613,170200,94907964,1996,1996,1996,1996,0
20230613,170100,94907964,1996,1996,1996,1996,0
20230613,170000,94907964,1996,1996,1996,1996,0
20230613,165900,94907964,1996,1996,1996,1996,0
20230613,165800,94907964,1996,1996,1996,1996,0
20230613,165700,94907964,1996,1996,1996,1996,0
20230613,165600,94907964,1996,1996,1996,1996,0
20230613,165500,94907964,1996,1996,1996,1996,0
20230613,165400,94907964,1996,1996,1996,1996,0
20230613,165300,94907964,1996,1996,1996,1996,1516
20230613,165200,94907964,1996,1996,1996,1996,0
20230613,165100,94907964,1996,1996,1996,1996,0
20230613,165000,94907964,1996,1996,1996,1996,0
20230613,164900,94907964,1996,1996,1996,1996,0
20230613,164800,94907964,1996,1996,1996,1996,0
20230613,164700,94907964,1996,1996,1996,1996,0
20230613,164600,94907964,1996,1996,1996,1996,0
20230613,164500,94907964,1996,1996,1996,1996,0
20230613,164400,94907964,1996,1996,1996,1996,0
20230613,164300,94907964,1996,1996,1996,1996,0
20230613,164200,94907964,1996,1996,1996,1996,0
20230613,164100,94907964,1996,1996,1996,1996,0
20230613,164000,94907964,1996,1996,1996,1996,0
20230613,163900,94907964,1996,1996,1996,1996,0
20230613,163800,94907964,1996,1996,1996,1996,0
20230613,163700,94907964,1996,1996,1996,1996,0
20230613,163600,94907964,1996,1996,1996,1996,0
20230613,163500,94907964,1996,1996,1996,1996,0
20230613,163400,94907964,1996,1996,1996,1996,0
20230613,163300,94907964,1996,1996,1996,1996,0
20230613,163200,94907964,1996,1996,1996,1996,0
20230613,163100,94907964,1996,1996,1996,1996,0
20230613,163000,94907964,1996,1996,1996,1996,0
20230613,162900,94907964,1996,1996,1996,1996,0
20230613,162800,94907964,1996,1996,1996,1996,0
20230613,162700,94907964,1996,1996,1996,1996,0
20230613,162600,94907964,1996,1996,1996,1996,0
20230613,162500,94907964,1996,1996,1996,1996,0
20230613,162400,94907964,1996,1996,1996,1996,0
20230613,162300,94907964,1996,1996,1996,1996,1516
20230613,162200,94907964,1996,1996,1996,1996,0
20230613,162100,94907964,1996,1996,1996,1996,0
20230613,162000,94907964,1996,1996,1996,1996,0
20230613,161900,94907964,1996,1996,1996,1996,0
20230613,161800,94907964,1996,1996,1996,1996,0
20230613,161700,94907964,1996,1996,1996,1996,0
20230613,161600,94907964,1996,1996,1996,1996,0
20230613,161500,94907964,1996,1996,1996,1996,0
20230613,161400,94907964,1996,1996,1996,1996,0
20230613,161300,94907964,1996,1996,1996,1996,0
20230613,161200,94907964,1996,1996,1996,1996,0
20230613,161100,94907964,1996,1996,1996,1996,0
20230613,161000,94907964,1996,1996,1996,1996,0
20230613,160900,94907964,1996,1996,1996,1996,0
20230613,160800,94907964,1996,1996,1996,1996,0
20230613,160700,94907964,1996,1996,1996,1996,0
20230613,160600,94907964,1996,1996,1996,1996,0
20230613,160500,94907964,1996,1996,1996,1996,0
20230613,160400,94907964,1996,1996,1996,1996,0
20230613,160300,94907964,1996,1996,1996,1996,0
20230613,160200,94907964,1996,1996,1996,1996,0
20230613,160100,94907964,1996,1996,1996,1996,0
20230613,160000,94907964,1996,1996,1996,1996,0
20230613,155900,94907964,1996,1996,1996,1996,0
20230613,155800,94907964,1996,1996,1996,1996,0
20230613,155700,94907964,1996,1996,1996,1996,0
20230613,155600,94907964,1996,1996,1996,1996,0
20230613,155500,94907964,1996,1996,1996,1996,0
20230613,155400,94907964,1996,1996,1996,1996,0
20230613,155300,94907964,1996,1996,1996,1996,1516
20230613,155200,94907964,1996,1996,1996,1996,0
20230613,155100,94907964,1996,1996,1996,1996,0
20230613,155000,94907964,1996,1996,1996,1996,0
20230613,154900,94907964,1996,1996,1996,1996,0
20230613,154800,94907964,1996,1996,1996,1996,0
20230613,154700,94907964,1996,1996,1996,1996,0
20230613,154600,94907964,1996,1996,1996,1996,0
20230613,154500,94907964,1996,1996,1996,1996,0
20230613,154400,94907964,1996,1996,1996,1996,0
20230613,154300,94907964,1996,1996,1996,1996,0
20230613,154200,94907964,1996,1996,1996,1996,0
20230613,154100,94907964,1996,1996,1996,1996,0
20230613,154000,94907964,1996,1996,1996,1996,0
20230613,153900,94907964,1996,1996,1996,1996,0
20230613,153800,94907964,1996,1996,1996,1996,0
20230613,153700,94907964,1996,1996,1996,1996,0
20230613,153600,94907964,1996,1996,1996,1996,0
20230613,153500,94907964,1996,1996,1996,1996,0
20230613,153400,94907964,1996,1996,1996,1996,0
20230613,153300,94907964,1996,1996,1996,1996,0
20230613,153200,94907964,1996,1996,1996,1996,0
20230613,153100,94907964,1996,1996,1996,1996,0
20230613,153000,94907964,1996,1996,1996,1996,1516
20230613,152900,91882028,1996,1996,1996,1996,0
20230613,152800,91882028,1996,1996,1996,1996,0
20230613,152700,91882028,1996,1996,1996,1996,0
20230613,152600,91882028,1996,1996,1996,1996,0
20230613,152500,91882028,1996,1996,1996,1996,0
20230613,152400,91882028,1996,1996,1996,1996,0
20230613,152300,91882028,1996,1996,1996,1996,0
20230613,152200,91882028,1996,1996,1996,1996,0
20230613,152100,91882028,1996,1996,1996,1996,0
20230613,152000,91882028,1996,1996,1996,1996,0
20230613,151900,91882028,1996,1996,1996,1996,0
20230613,151800,91882028,1996,1996,1996,1996,0
20230613,151700,91882028,1996,1996,1996,1996,1
20230613,151600,91880032,1992,1996,1996,1992,188
20230613,151500,91505524,1996,1996,1996,1996,0
20230613,151400,91505524,1996,1996,1996,1996,0
20230613,151300,91505524,1996,1996,1996,1996,0
20230613,151200,91505524,1996,1996,1996,1996,0
20230613,151100,91505524,1996,1996,1996,1996,0
20230613,151000,91505524,1996,1996,1996,1996,1
20230613,150900,91503528,1992,1996,1996,1992,1581
20230613,150800,88354172,1992,1993,1993,1992,647
20230613,150700,87065340,1996,1996,1996,1996,0
20230613,150600,87065340,1996,1996,1996,1996,0
20230613,150500,87065340,1996,1996,1996,1996,1
20230613,150400,87063344,1994,1994,1994,1994,10
20230613,150300,87043404,1996,1996,1996,1996,0
20230613,150200,87043404,1996,1996,1996,1996,44
20230613,150100,86955580,1996,1996,1996,1996,0
20230613,150000,86955580,1996,1996,1996,1996,0
20230613,145900,86955580,1996,1996,1996,1996,0
20230613,145800,86955580,1996,1996,1996,1996,1
20230613,145700,86953584,1993,1993,1993,1993,101
20230613,145600,86752291,1996,1996,1996,1996,1
20230613,145500,86750295,1993,1994,1994,1993,126
20230613,145400,86499166,1996,1996,1996,1996,0
20230613,145300,86499166,1996,1996,1996,1996,0
20230613,145200,86499166,1996,1996,1996,1996,0
20230613,145100,86499166,1996,1996,1996,1996,0
20230613,145000,86499166,1996,1996,1996,1996,0
20230613,144900,86499166,1996,1996,1996,1996,0
20230613,144800,86499166,1996,1996,1996,1996,0
20230613,144700,86499166,1996,1995,1996,1995,427
20230613,144600,85647300,1995,1995,1995,1995,240
20230613,144500,85168500,1992,1995,1995,1992,2
20230613,144400,85164513,1992,1992,1992,1992,1
20230613,144300,85162521,1992,1992,1992,1992,1
20230613,144200,85160529,1995,1995,1995,1995,1
20230613,144100,85158534,1992,1992,1992,1992,1000
20230613,144000,83166534,1993,1995,1995,1993,693
20230613,143900,81785229,1995,1995,1995,1995,0
20230613,143800,81785229,1995,1995,1995,1995,150
20230613,143700,81485979,1995,1995,1995,1994,181
20230613,143600,81124885,1994,1996,1996,1994,3
20230613,143500,81118900,1993,1995,1995,1993,1975
20230613,143400,77182363,1995,1995,1995,1995,0
20230613,143300,77182363,1995,1995,1995,1995,5
20230613,143200,77172388,1996,1996,1996,1996,0
20230613,143100,77172388,1996,1996,1996,1996,1
20230613,143000,77170392,1995,1995,1995,1995,0
20230613,142900,77170392,1995,1995,1995,1995,136
20230613,142800,76899072,1995,1995,1995,1995,0
20230613,142700,76899072,1995,1995,1995,1995,5
20230613,142600,76889097,1996,1996,1996,1996,0
20230613,142500,76889097,1996,1996,1996,1996,0
20230613,142400,76889097,1996,1996,1996,1996,0
20230613,142300,76889097,1996,1996,1996,1996,5
20230613,142200,76879117,1996,1996,1996,1996,1
20230613,142100,76877121,1996,1996,1996,1996,1
20230613,142000,76875125,1996,1996,1996,1996,27
20230613,141900,76821233,1996,1996,1996,1996,1
20230613,141800,76819237,1995,1995,1995,1995,10
20230613,141700,76799287,1996,1995,1996,1993,361
20230613,141600,76079735,1995,1995,1995,1995,8
20230613,141500,76063775,1995,1996,1996,1995,251
20230613,141400,75562780,1996,1996,1996,1996,1
20230613,141300,75560784,1994,1995,1996,1994,39
20230613,141200,75482989,1995,1996,1998,1995,397
20230613,141100,74690911,1997,1996,1997,1996,45
20230613,141000,74601079,1996,1996,1999,1996,51
20230613,140900,74499280,1996,1996,1996,1996,13
20230613,140800,74473332,1996,1996,1996,1996,20
20230613,140700,74433412,1999,1999,1999,1999,1
20230613,140600,74431413,1996,1997,1997,1996,790
20230613,140500,72854553,1997,1997,1997,1997,10
20230613,140400,72834583,1997,1997,1997,1997,82
20230613,140300,72670829,1997,1997,1997,1997,10
20230613,140200,72650859,1997,1997,1997,1997,0
20230613,140100,72650859,1997,1997,1997,1997,10
20230613,140000,72630889,1999,1997,1999,1997,43
20230613,135900,72545006,1997,1997,1997,1997,20
20230613,135800,72505066,1999,1999,1999,1999,0
20230613,135700,72505066,1999,1999,1999,1999,0
20230613,135600,72505066,1999,1999,1999,1999,2
20230613,135500,72501068,1996,1996,1996,1996,0
20230613,135400,72501068,1996,1996,1996,1996,0
20230613,135300,72501068,1996,1996,1996,1996,1000
20230613,135200,70505068,2000,2000,2000,2000,0
20230613,135100,70505068,2000,2000,2000,2000,0
20230613,135000,70505068,2000,1999,2000,1999,732
20230613,134900,69041461,2000,2000,2000,2000,400
20230613,134800,68241461,2000,1999,2000,1999,1646
20230613,134700,64950806,1999,1999,1999,1999,0
20230613,134600,64950806,1999,1997,1999,1997,556
20230613,134500,63840472,2000,2000,2000,2000,0
20230613,134400,63840472,2000,2000,2000,2000,0
20230613,134300,63840472,2000,2000,2000,2000,0
20230613,134200,63840472,2000,2000,2000,2000,0
20230613,134100,63840472,2000,2000,2000,2000,0
20230613,134000,63840472,2000,2000,2000,2000,1
20230613,133900,63838472,1997,1997,1997,1997,60
20230613,133800,63718652,2000,2000,2000,2000,0
20230613,133700,63718652,2000,2000,2000,2000,0
20230613,133600,63718652,2000,2000,2000,2000,0
20230613,133500,63718652,2000,2000,2000,2000,0
20230613,133400,63718652,2000,2000,2000,2000,0
20230613,133300,63718652,2000,2000,2000,2000,0
20230613,133200,63718652,2000,2000,2000,2000,0
20230613,133100,63718652,2000,2000,2000,2000,0
20230613,133000,63718652,2000,2000,2000,2000,6
20230613,132900,63706652,2000,2000,2000,2000,0
20230613,132800,63706652,2000,2000,2000,2000,0
20230613,132700,63706652,2000,2000,2000,2000,0
20230613,132600,63706652,2000,2000,2000,2000,0
20230613,132500,63706652,2000,1998,2000,1996,33
20230613,132400,63640755,2000,2000,2000,2000,0
20230613,132300,63640755,2000,1999,2000,1999,2
20230613,132200,63636756,2000,2000,2000,2000,0
20230613,132100,63636756,2000,2000,2000,2000,0
20230613,132000,63636756,2000,2000,2000,2000,0
20230613,131900,63636756,2000,2000,2000,2000,0
20230613,131800,63636756,2000,2000,2000,2000,0
20230613,131700,63636756,2000,2000,2000,2000,0
20230613,131600,63636756,2000,2000,2000,2000,0
20230613,131500,63636756,2000,2000,2000,2000,0
20230613,131400,63636756,2000,2000,2000,2000,0
20230613,131300,63636756,2000,2000,2000,2000,1
20230613,131200,63634756,1999,2000,2000,1999,2
20230613,131100,63630757,1999,1999,1999,1999,1
20230613,131000,63628758,1999,1999,1999,1999,1
20230613,130900,63626759,2000,2000,2000,2000,0
20230613,130800,63626759,2000,2000,2000,2000,0
20230613,130700,63626759,2000,2000,2000,2000,1
20230613,130600,63624759,1996,1998,1998,1996,70
20230613,130500,63485002,2000,1999,2000,1999,21
20230613,130400,63443022,2000,2005,2005,2000,61
20230613,130300,63321017,2000,2000,2000,2000,0
20230613,130200,63321017,2000,2000,2000,2000,180
20230613,130100,62961017,2005,2005,2005,2005,0
20230613,130000,62961017,2005,2005,2005,2005,0
20230613,125900,62961017,2005,2005,2005,2005,0
20230613,125800,62961017,2005,2005,2005,2005,0
20230613,125700,62961017,2005,2005,2005,2005,0
20230613,125600,62961017,2005,2000,2005,2000,4
20230613,125500,62953012,2005,2005,2005,2005,0
20230613,125400,62953012,2005,2005,2005,2005,1
20230613,125300,62951007,2000,2000,2000,2000,250
20230613,125200,62451007,2005,2005,2005,2005,0
20230613,125100,62451007,2005,2005,2005,2005,4
20230613,125000,62442987,2005,2005,2005,2005,0
20230613,124900,62442987,2005,2005,2005,2005,250
20230613,124800,61941737,2005,2005,2005,2005,1
20230613,124700,61939732,2000,2000,2000,2000,696
20230613,124600,60547732,2000,2000,2000,2000,0
20230613,124500,60547732,2000,1999,2000,1999,252
20230613,124400,60043733,2000,2000,2000,1999,287
20230613,124300,59469735,2000,2000,2000,2000,5
20230613,124200,59459735,2000,2000,2000,2000,6
20230613,124100,59447735,2005,2000,2005,2000,715
20230613,124000,58017730,2000,2000,2000,2000,508
20230613,123900,57001730,2000,2000,2000,2000,588
20230613,123800,55825730,2000,2000,2000,2000,502
20230613,123700,54821730,2000,2000,2000,2000,0
20230613,123600,54821730,2000,2000,2000,2000,1
20230613,123500,54819730,1997,1999,1999,1997,187
20230613,123400,54446215,2000,2000,2000,2000,0
20230613,123300,54446215,2000,2000,2000,2000,34
20230613,123200,54378215,2005,2005,2005,2005,0
20230613,123100,54378215,2005,2005,2005,2005,0
20230613,123000,54378215,2005,2005,2005,2005,0
20230613,122900,54378215,2005,2005,2005,2005,0
20230613,122800,54378215,2005,2005,2005,2005,1
20230613,122700,54376210,2000,2000,2000,2000,0
20230613,122600,54376210,2000,2000,2000,2000,0
20230613,122500,54376210,2000,2000,2000,2000,0
20230613,122400,54376210,2000,2000,2000,2000,0
20230613,122300,54376210,2000,2000,2000,2000,0
20230613,122200,54376210,2000,2000,2000,2000,0
20230613,122100,54376210,2000,2000,2000,2000,2000
20230613,122000,50376210,2000,2000,2000,2000,101
20230613,121900,50174210,2000,2000,2000,2000,0
20230613,121800,50174210,2000,2000,2000,2000,878
20230613,121700,48418210,2000,2000,2000,2000,0
20230613,121600,48418210,2000,2000,2000,2000,5
20230613,121500,48408210,2000,2000,2000,2000,0
20230613,121400,48408210,2000,2000,2000,2000,0
20230613,121300,48408210,2000,2000,2000,2000,0
20230613,121200,48408210,2000,2000,2000,2000,0
20230613,121100,48408210,2000,2000,2000,2000,0
20230613,121000,48408210,2000,2000,2000,2000,0
20230613,120900,48408210,2000,2000,2000,2000,0
20230613,120800,48408210,2000,2000,2000,2000,0
20230613,120700,48408210,2000,2000,2000,2000,0
20230613,120600,48408210,2000,2000,2000,2000,0
20230613,120500,48408210,2000,2000,2000,2000,50
20230613,120400,48308210,2000,2000,2000,2000,30
20230613,120300,48248210,1999,1999,1999,1999,0
20230613,120200,48248210,1999,1999,1999,1999,0
20230613,120100,48248210,1999,1999,1999,1999,0
20230613,120000,48248210,1999,1999,1999,1999,0
20230613,115900,48248210,1999,1999,1999,1999,0
20230613,115800,48248210,1999,1999,1999,1999,418
20230613,115700,47412628,2000,2000,2000,2000,0
20230613,115600,47412628,2000,2000,2000,2000,0
20230613,115500,47412628,2000,2000,2000,2000,0
20230613,115400,47412628,2000,2000,2000,2000,67
20230613,115300,47278628,2000,2000,2000,2000,289
20230613,115200,46700628,2005,2005,2005,2005,0
20230613,115100,46700628,2005,2005,2005,2005,0
20230613,115000,46700628,2005,2005,2005,2005,0
20230613,114900,46700628,2005,2005,2005,2005,0
20230613,114800,46700628,2005,2005,2005,2005,0
20230613,114700,46700628,2005,2005,2005,2005,0
20230613,114600,46700628,2005,2005,2005,2005,0
20230613,114500,46700628,2005,2005,2005,2005,0
20230613,114400,46700628,2005,2005,2005,2005,0
20230613,114300,46700628,2005,2005,2005,2005,0
20230613,114200,46700628,2005,2005,2005,2005,0
20230613,114100,46700628,2005,2005,2005,2005,0
20230613,114000,46700628,2005,2005,2005,2005,0
20230613,113900,46700628,2005,2005,2005,2005,0
20230613,113800,46700628,2005,2005,2005,2005,0
20230613,113700,46700628,2005,2005,2005,2005,0
20230613,113600,46700628,2005,2005,2005,2005,0
20230613,113500,46700628,2005,2005,2005,2005,0
20230613,113400,46700628,2005,2005,2005,2005,1
20230613,113300,46698623,2000,2000,2000,2000,58
20230613,113200,46582623,2005,2005,2005,2005,0
20230613,113100,46582623,2005,2005,2005,2005,29
20230613,113000,46524478,2005,2005,2005,2005,0
20230613,112900,46524478,2005,2005,2005,2005,2
20230613,112800,46520468,2000,2000,2000,2000,32
20230613,112700,46456468,2005,2005,2005,2005,1
20230613,112600,46454463,2000,2000,2000,2000,428
20230613,112500,45598463,2005,2005,2005,2005,0
20230613,112400,45598463,2005,2005,2005,2005,0
20230613,112300,45598463,2005,2005,2005,2005,0
20230613,112200,45598463,2005,2000,2005,2000,31
20230613,112100,45536458,2005,2005,2005,2005,0
20230613,112000,45536458,2005,2005,2005,2005,0
20230613,111900,45536458,2005,2005,2005,2005,0
20230613,111800,45536458,2005,2005,2005,2005,0
20230613,111700,45536458,2005,2005,2005,2005,387
20230613,111600,44760523,2005,2005,2005,2005,0
20230613,111500,44760523,2005,2005,2005,2005,0
20230613,111400,44760523,2005,2005,2005,2005,0
20230613,111300,44760523,2005,2005,2005,2005,0
20230613,111200,44760523,2005,2005,2005,2005,0
20230613,111100,44760523,2005,2005,2005,2005,9
20230613,111000,44742478,2005,2005,2005,2005,0
20230613,110900,44742478,2005,2005,2005,2005,0
20230613,110800,44742478,2005,2005,2005,2005,0
20230613,110700,44742478,2005,2005,2005,2005,1
20230613,110600,44740473,2005,2000,2005,2000,2
20230613,110500,44736468,2005,2005,2005,2005,300
20230613,110400,44134968,2005,2005,2005,2005,275
20230613,110300,43583593,2005,2005,2005,2005,0
20230613,110200,43583593,2005,2000,2005,2000,102
20230613,110100,43379588,2005,2005,2005,2005,0
20230613,110000,43379588,2005,2005,2005,2005,2
20230613,105900,43375578,2000,2000,2000,2000,229
20230613,105800,42917578,2000,2000,2000,2000,0
20230613,105700,42917578,2000,2000,2000,2000,0
20230613,105600,42917578,2000,2000,2000,2000,1
20230613,105500,42915578,2000,1999,2000,1999,5
20230613,105400,42905582,2000,2000,2000,2000,0
20230613,105300,42905582,2000,2000,2000,2000,0
20230613,105200,42905582,2000,2000,2000,2000,0
20230613,105100,42905582,2000,2000,2000,2000,1
20230613,105000,42903582,2000,2000,2000,2000,1
20230613,104900,42901582,1999,1999,1999,1999,112
20230613,104800,42677694,2000,2000,2000,2000,0
20230613,104700,42677694,2000,2000,2000,2000,0
20230613,104600,42677694,2000,2000,2000,2000,1
20230613,104500,42675694,1999,1999,1999,1999,0
20230613,104400,42675694,1999,1999,1999,1999,70
20230613,104300,42535764,2000,2000,2000,2000,0
20230613,104200,42535764,2000,2000,2000,2000,0
20230613,104100,42535764,2000,2000,2000,2000,0
20230613,104000,42535764,2000,2000,2000,2000,0
20230613,103900,42535764,2000,2000,2000,2000,0
20230613,103800,42535764,2000,2000,2000,2000,0
20230613,103700,42535764,2000,2000,2000,2000,10
20230613,103600,42515764,2000,2000,2000,2000,1
20230613,103500,42513764,1999,1999,1999,1999,0
20230613,103400,42513764,1999,1999,1999,1999,0
20230613,103300,42513764,1999,1999,1999,1999,0
20230613,103200,42513764,1999,1999,1999,1999,10
20230613,103100,42493774,1999,1999,1999,1999,1
20230613,103000,42491775,2000,2000,2000,2000,0
20230613,102900,42491775,2000,2000,2000,2000,49
20230613,102800,42393775,2000,2000,2000,2000,147
20230613,102700,42099775,2005,2000,2005,2000,4
20230613,102600,42091770,2005,2005,2005,2005,0
20230613,102500,42091770,2005,2000,2005,1999,151
20230613,102400,41789899,2005,2005,2005,2005,1
20230613,102300,41787894,2000,2000,2000,2000,295
20230613,102200,41197894,2005,2005,2005,2005,0
20230613,102100,41197894,2005,2005,2005,2005,0
20230613,102000,41197894,2005,2005,2005,2005,0
20230613,101900,41197894,2005,2005,2005,2005,0
20230613,101800,41197894,2005,2005,2005,2005,0
20230613,101700,41197894,2005,2005,2005,2005,0
20230613,101600,41197894,2005,2005,2005,2005,0
20230613,101500,41197894,2005,2005,2005,2005,0
20230613,101400,41197894,2005,2005,2005,2005,4
20230613,101300,41189874,2005,2005,2005,2005,0
20230613,101200,41189874,2005,2005,2005,2005,0
20230613,101100,41189874,2005,2005,2005,2005,0
20230613,101000,41189874,2005,2005,2005,2005,0
20230613,100900,41189874,2005,2005,2005,2005,0
20230613,100800,41189874,2005,2005,2005,2005,0
20230613,100700,41189874,2005,2005,2005,2005,0
20230613,100600,41189874,2005,2005,2005,2005,0
20230613,100500,41189874,2005,2005,2005,2005,0
20230613,100400,41189874,2005,2005,2005,2005,0
20230613,100300,41189874,2005,2005,2005,2005,1
20230613,100200,41187869,2000,2000,2000,2000,458
20230613,100100,40271869,2000,1999,2000,1999,51
20230613,100000,40169919,2000,2000,2000,2000,6
20230613,095900,40157919,2000,2000,2000,2000,1
20230613,095800,40155919,2000,2000,2000,2000,0
20230613,095700,40155919,2000,2000,2000,2000,0
20230613,095600,40155919,2000,2000,2000,2000,0
20230613,095500,40155919,2000,2000,2000,2000,0
20230613,095400,40155919,2000,2000,2000,2000,0
20230613,095300,40155919,2000,1999,2000,1999,13
20230613,095200,40129921,2000,2000,2000,2000,80
20230613,095100,39969921,2005,2005,2005,2005,0
20230613,095000,39969921,2005,2005,2005,2005,7401
20230613,094900,25130916,2010,2010,2010,2010,50
20230613,094800,25030416,2015,2015,2015,2015,0
20230613,094700,25030416,2015,2015,2015,2015,0
20230613,094600,25030416,2015,2015,2015,2015,1
20230613,094500,25028401,2010,2010,2010,2010,53
20230613,094400,24921871,2010,2015,2015,2005,15
20230613,094300,24891781,2005,2015,2015,2005,1242
20230613,094200,22401556,2015,2015,2015,2015,0
20230613,094100,22401556,2015,2010,2015,2010,503
20230613,094000,21390516,2005,2005,2005,2005,2
20230613,093900,21386506,2005,2005,2005,2005,1365
20230613,093800,18649681,2005,2005,2005,2005,0
20230613,093700,18649681,2005,2005,2005,2005,0
20230613,093600,18649681,2005,2005,2005,2005,5
20230613,093500,18639656,2005,2005,2005,2005,2
20230613,093400,18635646,2000,2005,2005,2000,260
20230613,093300,18115596,2005,2000,2005,2000,202
20230613,093200,17711591,2005,2005,2005,2005,0
20230613,093100,17711591,2005,2005,2005,2005,3
20230613,093000,17705576,2005,2005,2005,2005,0
20230613,092900,17705576,2005,2005,2005,2005,0
20230613,092800,17705576,2005,2005,2005,2005,0
20230613,092700,17705576,2005,2005,2005,2005,0
20230613,092600,17705576,2005,2005,2005,2005,1
20230613,092500,17703571,2005,2005,2005,2005,1
20230613,092400,17701566,2005,2005,2005,2005,0
20230613,092300,17701566,2005,2000,2005,2000,1400
20230613,092200,14896566,2005,2005,2005,2005,250
20230613,092100,14395316,2005,2005,2005,2005,26
20230613,092000,14343186,2005,2005,2005,2005,1
20230613,091900,14341181,2000,2000,2000,2000,93
20230613,091800,14155181,2005,2005,2005,2005,501
20230613,091700,13150676,2000,2000,2000,2000,5
20230613,091600,13140676,2005,2000,2005,1999,1276
20230613,091500,10589146,2005,2005,2005,2005,1020
20230613,091400,8544046,2005,2005,2005,2000,351
20230613,091300,7840296,2005,2005,2005,2005,250
20230613,091200,7339046,1998,1999,1999,1998,4
20230613,091100,7331051,2000,2000,2000,2000,0
20230613,091000,7331051,2000,2000,2000,2000,60
20230613,090900,7211051,1999,1999,1999,1999,4
20230613,090800,7203055,2000,2000,2000,2000,16
20230613,090700,7171055,2000,2000,2000,2000,1
20230613,090600,7169055,2000,2000,2000,2000,280
20230613,090500,6609055,2000,2000,2000,2000,0
20230613,090400,6609055,2000,2000,2000,2000,0
20230613,090300,6609055,2000,2000,2000,2000,151
20230613,090200,6307055,2000,2000,2000,2000,154
20230613,090100,5999055,2005,1996,2005,1996,1602
20230613,090000,2798392,1996,1996,1996,1996,1402