KissMeData/014190/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185400,90985394,1972,1972,1972,1972,920
20230628,185300,90985394,1972,1972,1972,1972,0
20230628,185200,90985394,1972,1972,1972,1972,0
20230628,185100,90985394,1972,1972,1972,1972,0
20230628,185000,90985394,1972,1972,1972,1972,0
20230628,184900,90985394,1972,1972,1972,1972,0
20230628,184800,90985394,1972,1972,1972,1972,0
20230628,184700,90985394,1972,1972,1972,1972,0
20230628,184600,90985394,1972,1972,1972,1972,0
20230628,184500,90985394,1972,1972,1972,1972,0
20230628,184400,90985394,1972,1972,1972,1972,0
20230628,184300,90985394,1972,1972,1972,1972,0
20230628,184200,90985394,1972,1972,1972,1972,0
20230628,184100,90985394,1972,1972,1972,1972,0
20230628,184000,90985394,1972,1972,1972,1972,0
20230628,183900,90985394,1972,1972,1972,1972,0
20230628,183800,90985394,1972,1972,1972,1972,0
20230628,183700,90985394,1972,1972,1972,1972,0
20230628,183600,90985394,1972,1972,1972,1972,0
20230628,183500,90985394,1972,1972,1972,1972,0
20230628,183400,90985394,1972,1972,1972,1972,0
20230628,183300,90985394,1972,1972,1972,1972,0
20230628,183200,90985394,1972,1972,1972,1972,0
20230628,183100,90985394,1972,1972,1972,1972,0
20230628,183000,90985394,1972,1972,1972,1972,0
20230628,182900,90985394,1972,1972,1972,1972,0
20230628,182800,90985394,1972,1972,1972,1972,0
20230628,182700,90985394,1972,1972,1972,1972,0
20230628,182600,90985394,1972,1972,1972,1972,0
20230628,182500,90985394,1972,1972,1972,1972,0
20230628,182400,90985394,1972,1972,1972,1972,920
20230628,182300,90985394,1972,1972,1972,1972,0
20230628,182200,90985394,1972,1972,1972,1972,0
20230628,182100,90985394,1972,1972,1972,1972,0
20230628,182000,90985394,1972,1972,1972,1972,0
20230628,181900,90985394,1972,1972,1972,1972,0
20230628,181800,90985394,1972,1972,1972,1972,0
20230628,181700,90985394,1972,1972,1972,1972,0
20230628,181600,90985394,1972,1972,1972,1972,0
20230628,181500,90985394,1972,1972,1972,1972,0
20230628,181400,90985394,1972,1972,1972,1972,0
20230628,181300,90985394,1972,1972,1972,1972,0
20230628,181200,90985394,1972,1972,1972,1972,0
20230628,181100,90985394,1972,1972,1972,1972,0
20230628,181000,90985394,1972,1972,1972,1972,0
20230628,180900,90985394,1972,1972,1972,1972,0
20230628,180800,90985394,1972,1972,1972,1972,0
20230628,180700,90985394,1972,1972,1972,1972,0
20230628,180600,90985394,1972,1972,1972,1972,0
20230628,180500,90985394,1972,1972,1972,1972,0
20230628,180400,90985394,1972,1972,1972,1972,0
20230628,180300,90985394,1972,1972,1972,1972,0
20230628,180200,90985394,1972,1972,1972,1972,0
20230628,180100,90985394,1972,1972,1972,1972,0
20230628,180000,90985394,1972,1972,1972,1972,0
20230628,175900,90985394,1972,1972,1972,1972,0
20230628,175800,90985394,1972,1972,1972,1972,0
20230628,175700,90985394,1972,1972,1972,1972,0
20230628,175600,90985394,1972,1972,1972,1972,0
20230628,175500,90985394,1972,1972,1972,1972,0
20230628,175400,90985394,1972,1972,1972,1972,920
20230628,175300,90985394,1972,1972,1972,1972,0
20230628,175200,90985394,1972,1972,1972,1972,0
20230628,175100,90985394,1972,1972,1972,1972,0
20230628,175000,90985394,1972,1972,1972,1972,0
20230628,174900,90985394,1972,1972,1972,1972,0
20230628,174800,90985394,1972,1972,1972,1972,0
20230628,174700,90985394,1972,1972,1972,1972,0
20230628,174600,90985394,1972,1972,1972,1972,0
20230628,174500,90985394,1972,1972,1972,1972,0
20230628,174400,90985394,1972,1972,1972,1972,0
20230628,174300,90985394,1972,1972,1972,1972,0
20230628,174200,90985394,1972,1972,1972,1972,0
20230628,174100,90985394,1972,1972,1972,1972,0
20230628,174000,90985394,1972,1972,1972,1972,0
20230628,173900,90985394,1972,1972,1972,1972,0
20230628,173800,90985394,1972,1972,1972,1972,0
20230628,173700,90985394,1972,1972,1972,1972,0
20230628,173600,90985394,1972,1972,1972,1972,0
20230628,173500,90985394,1972,1972,1972,1972,0
20230628,173400,90985394,1972,1972,1972,1972,0
20230628,173300,90985394,1972,1972,1972,1972,0
20230628,173200,90985394,1972,1972,1972,1972,0
20230628,173100,90985394,1972,1972,1972,1972,0
20230628,173000,90985394,1972,1972,1972,1972,0
20230628,172900,90985394,1972,1972,1972,1972,0
20230628,172800,90985394,1972,1972,1972,1972,0
20230628,172700,90985394,1972,1972,1972,1972,0
20230628,172600,90985394,1972,1972,1972,1972,0
20230628,172500,90985394,1972,1972,1972,1972,0
20230628,172400,90985394,1972,1972,1972,1972,920
20230628,172300,90985394,1972,1972,1972,1972,0
20230628,172200,90985394,1972,1972,1972,1972,0
20230628,172100,90985394,1972,1972,1972,1972,0
20230628,172000,90985394,1972,1972,1972,1972,0
20230628,171900,90985394,1972,1972,1972,1972,0
20230628,171800,90985394,1972,1972,1972,1972,0
20230628,171700,90985394,1972,1972,1972,1972,0
20230628,171600,90985394,1972,1972,1972,1972,0
20230628,171500,90985394,1972,1972,1972,1972,0
20230628,171400,90985394,1972,1972,1972,1972,0
20230628,171300,90985394,1972,1972,1972,1972,0
20230628,171200,90985394,1972,1972,1972,1972,0
20230628,171100,90985394,1972,1972,1972,1972,0
20230628,171000,90985394,1972,1972,1972,1972,0
20230628,170900,90985394,1972,1972,1972,1972,0
20230628,170800,90985394,1972,1972,1972,1972,0
20230628,170700,90985394,1972,1972,1972,1972,0
20230628,170600,90985394,1972,1972,1972,1972,0
20230628,170500,90985394,1972,1972,1972,1972,0
20230628,170400,90985394,1972,1972,1972,1972,0
20230628,170300,90985394,1972,1972,1972,1972,0
20230628,170200,90985394,1972,1972,1972,1972,0
20230628,170100,90985394,1972,1972,1972,1972,0
20230628,170000,90985394,1972,1972,1972,1972,0
20230628,165900,90985394,1972,1972,1972,1972,0
20230628,165800,90985394,1972,1972,1972,1972,0
20230628,165700,90985394,1972,1972,1972,1972,0
20230628,165600,90985394,1972,1972,1972,1972,0
20230628,165500,90985394,1972,1972,1972,1972,0
20230628,165400,90985394,1972,1972,1972,1972,920
20230628,165300,90985394,1972,1972,1972,1972,0
20230628,165200,90985394,1972,1972,1972,1972,0
20230628,165100,90985394,1972,1972,1972,1972,0
20230628,165000,90985394,1972,1972,1972,1972,0
20230628,164900,90985394,1972,1972,1972,1972,0
20230628,164800,90985394,1972,1972,1972,1972,0
20230628,164700,90985394,1972,1972,1972,1972,0
20230628,164600,90985394,1972,1972,1972,1972,0
20230628,164500,90985394,1972,1972,1972,1972,0
20230628,164400,90985394,1972,1972,1972,1972,0
20230628,164300,90985394,1972,1972,1972,1972,0
20230628,164200,90985394,1972,1972,1972,1972,0
20230628,164100,90985394,1972,1972,1972,1972,0
20230628,164000,90985394,1972,1972,1972,1972,0
20230628,163900,90985394,1972,1972,1972,1972,0
20230628,163800,90985394,1972,1972,1972,1972,0
20230628,163700,90985394,1972,1972,1972,1972,0
20230628,163600,90985394,1972,1972,1972,1972,0
20230628,163500,90985394,1972,1972,1972,1972,0
20230628,163400,90985394,1972,1972,1972,1972,0
20230628,163300,90985394,1972,1972,1972,1972,0
20230628,163200,90985394,1972,1972,1972,1972,0
20230628,163100,90985394,1972,1972,1972,1972,0
20230628,163000,90985394,1972,1972,1972,1972,0
20230628,162900,90985394,1972,1972,1972,1972,0
20230628,162800,90985394,1972,1972,1972,1972,0
20230628,162700,90985394,1972,1972,1972,1972,0
20230628,162600,90985394,1972,1972,1972,1972,0
20230628,162500,90985394,1972,1972,1972,1972,0
20230628,162400,90985394,1972,1972,1972,1972,920
20230628,162300,90985394,1972,1972,1972,1972,0
20230628,162200,90985394,1972,1972,1972,1972,0
20230628,162100,90985394,1972,1972,1972,1972,0
20230628,162000,90985394,1972,1972,1972,1972,0
20230628,161900,90985394,1972,1972,1972,1972,0
20230628,161800,90985394,1972,1972,1972,1972,0
20230628,161700,90985394,1972,1972,1972,1972,0
20230628,161600,90985394,1972,1972,1972,1972,0
20230628,161500,90985394,1972,1972,1972,1972,0
20230628,161400,90985394,1972,1972,1972,1972,0
20230628,161300,90985394,1972,1972,1972,1972,0
20230628,161200,90985394,1972,1972,1972,1972,0
20230628,161100,90985394,1972,1972,1972,1972,0
20230628,161000,90985394,1972,1972,1972,1972,0
20230628,160900,90985394,1972,1972,1972,1972,0
20230628,160800,90985394,1972,1972,1972,1972,0
20230628,160700,90985394,1972,1972,1972,1972,0
20230628,160600,90985394,1972,1972,1972,1972,0
20230628,160500,90985394,1972,1972,1972,1972,0
20230628,160400,90985394,1972,1972,1972,1972,0
20230628,160300,90985394,1972,1972,1972,1972,0
20230628,160200,90985394,1972,1972,1972,1972,0
20230628,160100,90985394,1972,1972,1972,1972,0
20230628,160000,90985394,1972,1972,1972,1972,0
20230628,155900,90985394,1972,1972,1972,1972,0
20230628,155800,90985394,1972,1972,1972,1972,0
20230628,155700,90985394,1972,1972,1972,1972,0
20230628,155600,90985394,1972,1972,1972,1972,0
20230628,155500,90985394,1972,1972,1972,1972,0
20230628,155400,90985394,1972,1972,1972,1972,920
20230628,155300,90985394,1972,1972,1972,1972,0
20230628,155200,90985394,1972,1972,1972,1972,0
20230628,155100,90985394,1972,1972,1972,1972,0
20230628,155000,90985394,1972,1972,1972,1972,0
20230628,154900,90985394,1972,1972,1972,1972,0
20230628,154800,90985394,1972,1972,1972,1972,0
20230628,154700,90985394,1972,1972,1972,1972,0
20230628,154600,90985394,1972,1972,1972,1972,0
20230628,154500,90985394,1972,1972,1972,1972,0
20230628,154400,90985394,1972,1972,1972,1972,0
20230628,154300,90985394,1972,1972,1972,1972,0
20230628,154200,90985394,1972,1972,1972,1972,0
20230628,154100,90985394,1972,1972,1972,1972,0
20230628,154000,90985394,1972,1972,1972,1972,0
20230628,153900,90985394,1972,1972,1972,1972,0
20230628,153800,90985394,1972,1972,1972,1972,0
20230628,153700,90985394,1972,1972,1972,1972,0
20230628,153600,90985394,1972,1972,1972,1972,0
20230628,153500,90985394,1972,1972,1972,1972,0
20230628,153400,90985394,1972,1972,1972,1972,0
20230628,153300,90985394,1972,1972,1972,1972,0
20230628,153200,90985394,1972,1972,1972,1972,0
20230628,153100,90985394,1972,1972,1972,1972,0
20230628,153000,90985394,1972,1972,1972,1972,920
20230628,152900,89171154,1975,1975,1975,1975,0
20230628,152800,89171154,1975,1975,1975,1975,0
20230628,152700,89171154,1975,1975,1975,1975,0
20230628,152600,89171154,1975,1975,1975,1975,0
20230628,152500,89171154,1975,1975,1975,1975,0
20230628,152400,89171154,1975,1975,1975,1975,0
20230628,152300,89171154,1975,1975,1975,1975,0
20230628,152200,89171154,1975,1975,1975,1975,0
20230628,152100,89171154,1975,1975,1975,1975,0
20230628,152000,89171154,1975,1975,1975,1975,0
20230628,151900,89171154,1975,1975,1975,1975,0
20230628,151800,89171154,1975,1975,1975,1975,7
20230628,151700,89157329,1975,1975,1975,1975,0
20230628,151600,89157329,1975,1975,1975,1973,19
20230628,151500,89119826,1975,1975,1975,1975,3
20230628,151400,89113901,1975,1975,1975,1975,0
20230628,151300,89113901,1975,1975,1975,1975,14
20230628,151200,89086251,1975,1975,1975,1975,0
20230628,151100,89086251,1975,1973,1975,1973,212
20230628,151000,88667971,1975,1975,1975,1975,0
20230628,150900,88667971,1975,1975,1975,1975,49
20230628,150800,88571196,1975,1975,1975,1975,1
20230628,150700,88569221,1975,1975,1975,1975,5
20230628,150600,88559346,1976,1976,1976,1976,2
20230628,150500,88555394,1977,1977,1977,1977,0
20230628,150400,88555394,1977,1977,1977,1977,100
20230628,150300,88357694,1977,1977,1977,1977,50
20230628,150200,88258844,1977,1977,1977,1977,0
20230628,150100,88258844,1977,1973,1977,1972,1003
20230628,150000,86280509,1973,1977,1977,1973,3195
20230628,145900,79971300,1977,1977,1977,1977,0
20230628,145800,79971300,1977,1977,1977,1977,4
20230628,145700,79963392,1977,1977,1977,1977,0
20230628,145600,79963392,1977,1977,1977,1977,15
20230628,145500,79933737,1980,1977,1980,1977,6
20230628,145400,79921872,1980,1980,1980,1980,0
20230628,145300,79921872,1980,1980,1980,1980,0
20230628,145200,79921872,1980,1980,1980,1980,0
20230628,145100,79921872,1980,1980,1980,1980,0
20230628,145000,79921872,1980,1980,1980,1980,1
20230628,144900,79919892,1975,1975,1975,1975,0
20230628,144800,79919892,1975,1980,1980,1975,4000
20230628,144700,72015648,1981,1981,1981,1981,0
20230628,144600,72015648,1981,1981,1981,1981,0
20230628,144500,72015648,1981,1981,1981,1981,1
20230628,144400,72013667,1981,1978,1981,1978,957
20230628,144300,70120718,1981,1980,1981,1979,45
20230628,144200,70031660,1981,1981,1981,1981,0
20230628,144100,70031660,1981,1981,1981,1981,0
20230628,144000,70031660,1981,1981,1981,1981,0
20230628,143900,70031660,1981,1981,1981,1981,0
20230628,143800,70031660,1981,1981,1981,1981,0
20230628,143700,70031660,1981,1981,1981,1981,0
20230628,143600,70031660,1981,1981,1981,1981,0
20230628,143500,70031660,1981,1981,1981,1981,1000
20230628,143400,68050660,1981,1981,1981,1981,1
20230628,143300,68048679,1978,1980,1980,1978,953
20230628,143200,66163642,1978,1980,1980,1978,501
20230628,143100,65172661,1981,1980,1981,1978,277
20230628,143000,64624745,1981,1981,1981,1981,0
20230628,142900,64624745,1981,1981,1981,1981,1
20230628,142800,64622764,1980,1980,1980,1980,1
20230628,142700,64620784,1979,1980,1980,1979,709
20230628,142600,63217668,1981,1981,1981,1979,436
20230628,142500,62354609,1982,1982,1982,1982,0
20230628,142400,62354609,1982,1982,1982,1982,0
20230628,142300,62354609,1982,1982,1982,1982,0
20230628,142200,62354609,1982,1982,1982,1982,0
20230628,142100,62354609,1982,1982,1982,1982,0
20230628,142000,62354609,1982,1982,1982,1982,0
20230628,141900,62354609,1982,1980,1982,1980,151
20230628,141800,62055623,1982,1982,1982,1982,0
20230628,141700,62055623,1982,1982,1982,1982,0
20230628,141600,62055623,1982,1981,1982,1979,83
20230628,141500,61891355,1982,1982,1982,1982,0
20230628,141400,61891355,1982,1982,1982,1982,0
20230628,141300,61891355,1982,1982,1982,1982,63
20230628,141200,61766489,1984,1984,1984,1984,0
20230628,141100,61766489,1984,1984,1984,1984,0
20230628,141000,61766489,1984,1984,1984,1984,1
20230628,140900,61764505,1982,1982,1982,1982,1
20230628,140800,61762523,1984,1984,1984,1984,0
20230628,140700,61762523,1984,1984,1984,1984,0
20230628,140600,61762523,1984,1984,1984,1984,0
20230628,140500,61762523,1984,1984,1984,1984,0
20230628,140400,61762523,1984,1984,1984,1984,0
20230628,140300,61762523,1984,1984,1984,1984,0
20230628,140200,61762523,1984,1984,1984,1984,0
20230628,140100,61762523,1984,1984,1984,1984,0
20230628,140000,61762523,1984,1984,1984,1984,0
20230628,135900,61762523,1984,1984,1984,1984,0
20230628,135800,61762523,1984,1984,1984,1984,0
20230628,135700,61762523,1984,1984,1984,1984,25
20230628,135600,61712923,1984,1984,1984,1984,0
20230628,135500,61712923,1984,1984,1984,1984,0
20230628,135400,61712923,1984,1984,1984,1984,0
20230628,135300,61712923,1984,1984,1984,1984,0
20230628,135200,61712923,1984,1984,1984,1984,1
20230628,135100,61710939,1984,1984,1984,1984,1
20230628,135000,61708955,1983,1983,1983,1983,1
20230628,134900,61706972,1984,1984,1984,1984,1
20230628,134800,61704988,1984,1984,1984,1984,0
20230628,134700,61704988,1984,1984,1984,1984,0
20230628,134600,61704988,1984,1984,1984,1984,0
20230628,134500,61704988,1984,1984,1984,1984,0
20230628,134400,61704988,1984,1984,1984,1984,0
20230628,134300,61704988,1984,1984,1984,1984,0
20230628,134200,61704988,1984,1984,1984,1984,0
20230628,134100,61704988,1984,1984,1984,1984,0
20230628,134000,61704988,1984,1984,1984,1984,0
20230628,133900,61704988,1984,1980,1984,1978,770
20230628,133800,60181535,1984,1980,1984,1980,183
20230628,133700,59819191,1981,1984,1984,1981,199
20230628,133600,59424969,1982,1983,1984,1982,470
20230628,133500,58493232,1984,1984,1984,1984,0
20230628,133400,58493232,1984,1984,1984,1984,0
20230628,133300,58493232,1984,1984,1984,1983,1001
20230628,133200,56508247,1985,1985,1985,1985,1
20230628,133100,56506262,1986,1986,1986,1986,15
20230628,133000,56476472,1986,1986,1986,1986,0
20230628,132900,56476472,1986,1986,1986,1986,0
20230628,132800,56476472,1986,1986,1986,1986,1
20230628,132700,56474486,1987,1987,1987,1987,1
20230628,132600,56472499,1984,1984,1984,1984,0
20230628,132500,56472499,1984,1984,1984,1984,0
20230628,132400,56472499,1984,1984,1984,1984,0
20230628,132300,56472499,1984,1984,1984,1984,1
20230628,132200,56470515,1985,1985,1985,1985,1
20230628,132100,56468530,1986,1986,1986,1986,0
20230628,132000,56468530,1986,1986,1986,1986,0
20230628,131900,56468530,1986,1986,1986,1986,0
20230628,131800,56468530,1986,1986,1986,1986,1
20230628,131700,56466544,1986,1986,1986,1986,0
20230628,131600,56466544,1986,1986,1986,1986,0
20230628,131500,56466544,1986,1986,1986,1986,1
20230628,131400,56464558,1987,1987,1987,1987,0
20230628,131300,56464558,1987,1987,1987,1987,0
20230628,131200,56464558,1987,1987,1987,1987,0
20230628,131100,56464558,1987,1987,1987,1987,0
20230628,131000,56464558,1987,1987,1987,1987,0
20230628,130900,56464558,1987,1988,1988,1987,2
20230628,130800,56460583,1989,1989,1989,1989,0
20230628,130700,56460583,1989,1989,1989,1989,0
20230628,130600,56460583,1989,1990,1990,1989,17
20230628,130500,56426754,1983,1983,1983,1983,0
20230628,130400,56426754,1983,1983,1983,1983,638
20230628,130300,55161600,1983,1984,1984,1983,1999
20230628,130200,51196607,1984,1984,1984,1984,43
20230628,130100,51111295,1989,1989,1989,1989,0
20230628,130000,51111295,1989,1988,1989,1984,1201
20230628,125900,48726943,1989,1989,1989,1989,0
20230628,125800,48726943,1989,1989,1989,1989,175
20230628,125700,48378868,1990,1990,1990,1990,0
20230628,125600,48378868,1990,1990,1990,1990,2
20230628,125500,48374888,1990,1990,1990,1990,2
20230628,125400,48370908,1990,1990,1990,1990,0
20230628,125300,48370908,1990,1990,1990,1990,0
20230628,125200,48370908,1990,1990,1990,1990,0
20230628,125100,48370908,1990,1990,1990,1990,0
20230628,125000,48370908,1990,1990,1990,1990,15
20230628,124900,48341058,1990,1990,1990,1990,0
20230628,124800,48341058,1990,1990,1990,1990,1
20230628,124700,48339068,1990,1990,1990,1990,0
20230628,124600,48339068,1990,1990,1990,1990,0
20230628,124500,48339068,1990,1990,1990,1990,0
20230628,124400,48339068,1990,1990,1990,1990,0
20230628,124300,48339068,1990,1990,1990,1990,0
20230628,124200,48339068,1990,1990,1990,1990,0
20230628,124100,48339068,1990,1990,1990,1990,0
20230628,124000,48339068,1990,1990,1990,1990,0
20230628,123900,48339068,1990,1990,1990,1990,0
20230628,123800,48339068,1990,1990,1990,1990,0
20230628,123700,48339068,1990,1990,1990,1990,1
20230628,123600,48337078,1985,1987,1987,1985,2059
20230628,123500,44249944,1988,1988,1988,1988,0
20230628,123400,44249944,1988,1989,1989,1988,2
20230628,123300,44245967,1990,1990,1990,1990,0
20230628,123200,44245967,1990,1990,1990,1990,5
20230628,123100,44236017,1990,1990,1990,1990,0
20230628,123000,44236017,1990,1990,1990,1990,20
20230628,122900,44196217,1990,1990,1990,1990,0
20230628,122800,44196217,1990,1991,1991,1990,2
20230628,122700,44192236,1990,1990,1990,1990,1
20230628,122600,44190246,1991,1991,1991,1991,0
20230628,122500,44190246,1991,1991,1991,1991,0
20230628,122400,44190246,1991,1992,1992,1991,20
20230628,122300,44150413,1991,1991,1991,1991,50
20230628,122200,44050863,1992,1992,1992,1992,0
20230628,122100,44050863,1992,1992,1992,1992,0
20230628,122000,44050863,1992,1992,1992,1992,0
20230628,121900,44050863,1992,1992,1992,1992,0
20230628,121800,44050863,1992,1992,1992,1992,1
20230628,121700,44048871,1993,1993,1993,1993,0
20230628,121600,44048871,1993,1993,1993,1993,0
20230628,121500,44048871,1993,1993,1993,1993,0
20230628,121400,44048871,1993,1993,1993,1993,1
20230628,121300,44046878,1993,1993,1993,1993,0
20230628,121200,44046878,1993,1993,1993,1993,1
20230628,121100,44044885,1988,1988,1988,1988,0
20230628,121000,44044885,1988,1988,1988,1988,0
20230628,120900,44044885,1988,1993,1993,1988,19
20230628,120800,44007041,1994,1994,1994,1994,0
20230628,120700,44007041,1994,1994,1994,1994,0
20230628,120600,44007041,1994,1993,1994,1993,20
20230628,120500,43967171,1994,1994,1994,1994,0
20230628,120400,43967171,1994,1994,1994,1994,0
20230628,120300,43967171,1994,1994,1994,1994,0
20230628,120200,43967171,1994,1994,1994,1994,0
20230628,120100,43967171,1994,1994,1994,1994,0
20230628,120000,43967171,1994,1994,1994,1994,0
20230628,115900,43967171,1994,1994,1994,1994,0
20230628,115800,43967171,1994,1994,1994,1994,0
20230628,115700,43967171,1994,1994,1994,1994,0
20230628,115600,43967171,1994,1994,1994,1994,0
20230628,115500,43967171,1994,1994,1994,1994,0
20230628,115400,43967171,1994,1994,1994,1994,0
20230628,115300,43967171,1994,1994,1994,1994,0
20230628,115200,43967171,1994,1994,1994,1994,0
20230628,115100,43967171,1994,1993,1994,1993,60
20230628,115000,43847562,1993,1993,1993,1993,0
20230628,114900,43847562,1993,1993,1993,1993,0
20230628,114800,43847562,1993,1993,1993,1993,0
20230628,114700,43847562,1993,1993,1993,1993,0
20230628,114600,43847562,1993,1993,1993,1993,0
20230628,114500,43847562,1993,1993,1993,1993,0
20230628,114400,43847562,1993,1993,1993,1993,0
20230628,114300,43847562,1993,1993,1993,1993,0
20230628,114200,43847562,1993,1993,1993,1993,0
20230628,114100,43847562,1993,1993,1993,1993,1
20230628,114000,43845569,1993,1993,1993,1993,1
20230628,113900,43843576,1985,1985,1985,1985,0
20230628,113800,43843576,1985,1992,1992,1985,1000
20230628,113700,41856803,1993,1993,1993,1993,0
20230628,113600,41856803,1993,1993,1993,1993,0
20230628,113500,41856803,1993,1993,1993,1993,0
20230628,113400,41856803,1993,1993,1993,1993,0
20230628,113300,41856803,1993,1993,1993,1993,0
20230628,113200,41856803,1993,1993,1993,1993,0
20230628,113100,41856803,1993,1993,1993,1993,0
20230628,113000,41856803,1993,1993,1993,1993,0
20230628,112900,41856803,1993,1993,1993,1993,0
20230628,112800,41856803,1993,1993,1993,1993,0
20230628,112700,41856803,1993,1993,1993,1993,0
20230628,112600,41856803,1993,1993,1993,1993,0
20230628,112500,41856803,1993,1993,1993,1993,0
20230628,112400,41856803,1993,1993,1993,1993,0
20230628,112300,41856803,1993,1993,1993,1993,0
20230628,112200,41856803,1993,1993,1993,1993,0
20230628,112100,41856803,1993,1993,1993,1993,0
20230628,112000,41856803,1993,1993,1993,1993,0
20230628,111900,41856803,1993,1993,1993,1993,0
20230628,111800,41856803,1993,1993,1993,1993,56
20230628,111700,41745195,1994,1994,1994,1994,0
20230628,111600,41745195,1994,1994,1994,1994,151
20230628,111500,41444101,1994,1994,1994,1994,0
20230628,111400,41444101,1994,1994,1994,1994,0
20230628,111300,41444101,1994,1994,1994,1994,0
20230628,111200,41444101,1994,1994,1994,1994,0
20230628,111100,41444101,1994,1994,1994,1994,0
20230628,111000,41444101,1994,1994,1994,1994,0
20230628,110900,41444101,1994,1994,1994,1994,0
20230628,110800,41444101,1994,1994,1994,1994,0
20230628,110700,41444101,1994,1994,1994,1994,0
20230628,110600,41444101,1994,1994,1994,1994,0
20230628,110500,41444101,1994,1994,1994,1994,0
20230628,110400,41444101,1994,1994,1994,1994,1
20230628,110300,41442107,1996,1996,1996,1996,0
20230628,110200,41442107,1996,1996,1996,1996,0
20230628,110100,41442107,1996,1996,1996,1996,56
20230628,110000,41330331,1995,1995,1995,1995,0
20230628,105900,41330331,1995,1995,1995,1995,0
20230628,105800,41330331,1995,1995,1995,1995,0
20230628,105700,41330331,1995,1995,1995,1995,0
20230628,105600,41330331,1995,1995,1995,1995,0
20230628,105500,41330331,1995,1995,1995,1995,0
20230628,105400,41330331,1995,1995,1995,1995,0
20230628,105300,41330331,1995,1995,1995,1995,0
20230628,105200,41330331,1995,1995,1995,1995,0
20230628,105100,41330331,1995,1995,1995,1995,0
20230628,105000,41330331,1995,1995,1995,1995,0
20230628,104900,41330331,1995,1995,1995,1995,0
20230628,104800,41330331,1995,1996,1996,1995,107
20230628,104700,41116865,1996,1996,1996,1996,0
20230628,104600,41116865,1996,1996,1996,1996,0
20230628,104500,41116865,1996,1996,1996,1996,0
20230628,104400,41116865,1996,1996,1996,1996,0
20230628,104300,41116865,1996,1996,1996,1996,0
20230628,104200,41116865,1996,1996,1996,1996,0
20230628,104100,41116865,1996,1996,1996,1996,0
20230628,104000,41116865,1996,1996,1996,1996,51
20230628,103900,41015069,1997,1997,1997,1997,0
20230628,103800,41015069,1997,1997,1997,1997,0
20230628,103700,41015069,1997,1997,1997,1997,0
20230628,103600,41015069,1997,1998,1998,1997,2
20230628,103500,41011074,1998,1998,1998,1998,0
20230628,103400,41011074,1998,1998,1998,1998,0
20230628,103300,41011074,1998,1998,1998,1998,0
20230628,103200,41011074,1998,1998,1998,1998,0
20230628,103100,41011074,1998,1996,1998,1986,501
20230628,103000,40015121,1997,1997,1997,1997,0
20230628,102900,40015121,1997,1997,1997,1997,1
20230628,102800,40013124,1998,1998,1998,1998,0
20230628,102700,40013124,1998,1998,1998,1998,0
20230628,102600,40013124,1998,1998,1998,1998,1
20230628,102500,40011126,1993,1993,1993,1993,515
20230628,102400,38984731,1993,1993,1993,1993,0
20230628,102300,38984731,1993,1993,1993,1993,150
20230628,102200,38685781,1993,1993,1993,1993,0
20230628,102100,38685781,1993,1993,1993,1993,16
20230628,102000,38653893,1992,1992,1992,1992,0
20230628,101900,38653893,1992,1992,1992,1992,0
20230628,101800,38653893,1992,1992,1992,1992,0
20230628,101700,38653893,1992,1992,1992,1992,0
20230628,101600,38653893,1992,1992,1992,1992,100
20230628,101500,38454693,1993,1993,1993,1993,4
20230628,101400,38446721,1992,1992,1992,1992,11
20230628,101300,38424809,1992,1992,1992,1992,1
20230628,101200,38422817,1993,1993,1993,1993,0
20230628,101100,38422817,1993,1993,1993,1993,0
20230628,101000,38422817,1993,1993,1993,1993,5
20230628,100900,38412852,1993,1993,1993,1993,5
20230628,100800,38402887,1993,1993,1993,1993,185
20230628,100700,38034182,1997,1997,1997,1997,0
20230628,100600,38034182,1997,1997,1997,1997,0
20230628,100500,38034182,1997,1997,1997,1997,0
20230628,100400,38034182,1997,1997,1997,1997,60
20230628,100300,37914362,1997,1997,1997,1997,0
20230628,100200,37914362,1997,1997,1997,1997,0
20230628,100100,37914362,1997,1997,1997,1997,0
20230628,100000,37914362,1997,1997,1997,1997,0
20230628,095900,37914362,1997,1997,1997,1997,0
20230628,095800,37914362,1997,1997,1997,1997,77
20230628,095700,37760593,1993,1993,1993,1993,99
20230628,095600,37563286,1993,1996,1996,1992,49
20230628,095500,37465667,1997,1997,1997,1997,0
20230628,095400,37465667,1997,1998,1998,1997,2
20230628,095300,37461672,1999,2000,2000,1999,2
20230628,095200,37457673,1995,1995,1995,1995,0
20230628,095100,37457673,1995,1995,1995,1995,0
20230628,095000,37457673,1995,1999,1999,1995,80
20230628,094900,37297963,1999,1999,1999,1999,0
20230628,094800,37297963,1999,1999,1999,1999,0
20230628,094700,37297963,1999,2000,2000,1999,202
20230628,094600,36893964,1999,1999,1999,1999,138
20230628,094500,36618102,2000,1999,2000,1999,8
20230628,094400,36602108,1999,1999,1999,1999,1
20230628,094300,36600109,2000,2000,2000,2000,2259
20230628,094200,32082109,2000,1999,2000,1999,6
20230628,094100,32070114,1999,1999,1999,1999,571
20230628,094000,30928685,1999,1998,1999,1998,4124
20230628,093900,22685921,1995,1995,1995,1995,0
20230628,093800,22685921,1995,1995,1995,1995,0
20230628,093700,22685921,1995,1995,1995,1995,0
20230628,093600,22685921,1995,1998,1998,1995,65
20230628,093500,22556231,1997,1997,1997,1997,10
20230628,093400,22536261,1995,1995,1995,1995,0
20230628,093300,22536261,1995,1995,1995,1995,0
20230628,093200,22536261,1995,1997,1997,1995,2
20230628,093100,22532269,1992,1998,1998,1992,6
20230628,093000,22520300,1996,1996,1998,1996,4
20230628,092900,22512312,1998,1998,1998,1998,1
20230628,092800,22510314,1998,1998,1998,1998,0
20230628,092700,22510314,1998,1998,1998,1998,1
20230628,092600,22508316,1986,1986,1986,1986,443
20230628,092500,21628518,1998,1998,1998,1998,44
20230628,092400,21540606,1986,1986,1986,1986,32
20230628,092300,21477054,1998,1986,1998,1986,116
20230628,092200,21246666,1986,1986,1986,1986,4
20230628,092100,21238722,1998,1986,1998,1986,118
20230628,092000,21004362,1999,1999,1999,1999,0
20230628,091900,21004362,1999,1999,1999,1999,0
20230628,091800,21004362,1999,1999,1999,1999,0
20230628,091700,21004362,1999,1986,1999,1986,71
20230628,091600,20863343,1999,1986,1999,1986,109
20230628,091500,20646856,1999,1997,1999,1997,2
20230628,091400,20642860,1985,1986,1986,1985,70
20230628,091300,20503900,1985,1993,1993,1985,300
20230628,091200,19908224,1999,1999,1999,1999,0
20230628,091100,19908224,1999,1999,1999,1999,25
20230628,091000,19858249,2000,2000,2000,2000,0
20230628,090900,19858249,2000,2005,2005,2000,461
20230628,090800,18936199,2005,2005,2005,2005,0
20230628,090700,18936199,2005,2005,2005,2005,0
20230628,090600,18936199,2005,2000,2005,2000,442
20230628,090500,18052189,2005,1998,2005,1998,4895
20230628,090400,8260658,1998,1997,1998,1997,150
20230628,090300,7961008,1999,1990,1999,1990,2547
20230628,090200,2875068,1990,1990,1990,1990,0
20230628,090100,2875068,1990,1990,1994,1990,40
20230628,090000,2795456,1984,1984,1984,1984,1409