KissMeData/005390/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,184200,200492604,1994,1994,1994,1994,7188
20230626,184100,200492604,1994,1994,1994,1994,0
20230626,184000,200492604,1994,1994,1994,1994,0
20230626,183900,200492604,1994,1994,1994,1994,0
20230626,183800,200492604,1994,1994,1994,1994,0
20230626,183700,200492604,1994,1994,1994,1994,0
20230626,183600,200492604,1994,1994,1994,1994,0
20230626,183500,200492604,1994,1994,1994,1994,0
20230626,183400,200492604,1994,1994,1994,1994,0
20230626,183300,200492604,1994,1994,1994,1994,0
20230626,183200,200492604,1994,1994,1994,1994,0
20230626,183100,200492604,1994,1994,1994,1994,0
20230626,183000,200492604,1994,1994,1994,1994,0
20230626,182900,200492604,1994,1994,1994,1994,0
20230626,182800,200492604,1994,1994,1994,1994,0
20230626,182700,200492604,1994,1994,1994,1994,0
20230626,182600,200492604,1994,1994,1994,1994,0
20230626,182500,200492604,1994,1994,1994,1994,0
20230626,182400,200492604,1994,1994,1994,1994,0
20230626,182300,200492604,1994,1994,1994,1994,0
20230626,182200,200492604,1994,1994,1994,1994,0
20230626,182100,200492604,1994,1994,1994,1994,0
20230626,182000,200492604,1994,1994,1994,1994,0
20230626,181900,200492604,1994,1994,1994,1994,0
20230626,181800,200492604,1994,1994,1994,1994,0
20230626,181700,200492604,1994,1994,1994,1994,0
20230626,181600,200492604,1994,1994,1994,1994,0
20230626,181500,200492604,1994,1994,1994,1994,0
20230626,181400,200492604,1994,1994,1994,1994,0
20230626,181300,200492604,1994,1994,1994,1994,0
20230626,181200,200492604,1994,1994,1994,1994,7188
20230626,181100,200492604,1994,1994,1994,1994,0
20230626,181000,200492604,1994,1994,1994,1994,0
20230626,180900,200492604,1994,1994,1994,1994,0
20230626,180800,200492604,1994,1994,1994,1994,0
20230626,180700,200492604,1994,1994,1994,1994,0
20230626,180600,200492604,1994,1994,1994,1994,0
20230626,180500,200492604,1994,1994,1994,1994,0
20230626,180400,200492604,1994,1994,1994,1994,0
20230626,180300,200492604,1994,1994,1994,1994,0
20230626,180200,200492604,1994,1994,1994,1994,0
20230626,180100,200492604,1994,1994,1994,1994,0
20230626,180000,200492604,1994,1994,1994,1994,0
20230626,175900,200492604,1994,1994,1994,1994,0
20230626,175800,200492604,1994,1994,1994,1994,0
20230626,175700,200492604,1994,1994,1994,1994,0
20230626,175600,200492604,1994,1994,1994,1994,0
20230626,175500,200492604,1994,1994,1994,1994,0
20230626,175400,200492604,1994,1994,1994,1994,0
20230626,175300,200492604,1994,1994,1994,1994,0
20230626,175200,200492604,1994,1994,1994,1994,0
20230626,175100,200492604,1994,1994,1994,1994,0
20230626,175000,200492604,1994,1994,1994,1994,0
20230626,174900,200492604,1994,1994,1994,1994,0
20230626,174800,200492604,1994,1994,1994,1994,0
20230626,174700,200492604,1994,1994,1994,1994,0
20230626,174600,200492604,1994,1994,1994,1994,0
20230626,174500,200492604,1994,1994,1994,1994,0
20230626,174400,200492604,1994,1994,1994,1994,0
20230626,174300,200492604,1994,1994,1994,1994,0
20230626,174200,200492604,1994,1994,1994,1994,7188
20230626,174100,200492604,1994,1994,1994,1994,0
20230626,174000,200492604,1994,1994,1994,1994,0
20230626,173900,200492604,1994,1994,1994,1994,0
20230626,173800,200492604,1994,1994,1994,1994,0
20230626,173700,200492604,1994,1994,1994,1994,0
20230626,173600,200492604,1994,1994,1994,1994,0
20230626,173500,200492604,1994,1994,1994,1994,0
20230626,173400,200492604,1994,1994,1994,1994,0
20230626,173300,200492604,1994,1994,1994,1994,0
20230626,173200,200492604,1994,1994,1994,1994,0
20230626,173100,200492604,1994,1994,1994,1994,0
20230626,173000,200492604,1994,1994,1994,1994,0
20230626,172900,200492604,1994,1994,1994,1994,0
20230626,172800,200492604,1994,1994,1994,1994,0
20230626,172700,200492604,1994,1994,1994,1994,0
20230626,172600,200492604,1994,1994,1994,1994,0
20230626,172500,200492604,1994,1994,1994,1994,0
20230626,172400,200492604,1994,1994,1994,1994,0
20230626,172300,200492604,1994,1994,1994,1994,0
20230626,172200,200492604,1994,1994,1994,1994,0
20230626,172100,200492604,1994,1994,1994,1994,0
20230626,172000,200492604,1994,1994,1994,1994,0
20230626,171900,200492604,1994,1994,1994,1994,0
20230626,171800,200492604,1994,1994,1994,1994,0
20230626,171700,200492604,1994,1994,1994,1994,0
20230626,171600,200492604,1994,1994,1994,1994,0
20230626,171500,200492604,1994,1994,1994,1994,0
20230626,171400,200492604,1994,1994,1994,1994,0
20230626,171300,200492604,1994,1994,1994,1994,0
20230626,171200,200492604,1994,1994,1994,1994,7188
20230626,171100,200492604,1994,1994,1994,1994,0
20230626,171000,200492604,1994,1994,1994,1994,0
20230626,170900,200492604,1994,1994,1994,1994,0
20230626,170800,200492604,1994,1994,1994,1994,0
20230626,170700,200492604,1994,1994,1994,1994,0
20230626,170600,200492604,1994,1994,1994,1994,0
20230626,170500,200492604,1994,1994,1994,1994,0
20230626,170400,200492604,1994,1994,1994,1994,0
20230626,170300,200492604,1994,1994,1994,1994,0
20230626,170200,200492604,1994,1994,1994,1994,0
20230626,170100,200492604,1994,1994,1994,1994,0
20230626,170000,200492604,1994,1994,1994,1994,0
20230626,165900,200492604,1994,1994,1994,1994,0
20230626,165800,200492604,1994,1994,1994,1994,0
20230626,165700,200492604,1994,1994,1994,1994,0
20230626,165600,200492604,1994,1994,1994,1994,0
20230626,165500,200492604,1994,1994,1994,1994,0
20230626,165400,200492604,1994,1994,1994,1994,0
20230626,165300,200492604,1994,1994,1994,1994,0
20230626,165200,200492604,1994,1994,1994,1994,0
20230626,165100,200492604,1994,1994,1994,1994,0
20230626,165000,200492604,1994,1994,1994,1994,0
20230626,164900,200492604,1994,1994,1994,1994,0
20230626,164800,200492604,1994,1994,1994,1994,0
20230626,164700,200492604,1994,1994,1994,1994,0
20230626,164600,200492604,1994,1994,1994,1994,0
20230626,164500,200492604,1994,1994,1994,1994,0
20230626,164400,200492604,1994,1994,1994,1994,0
20230626,164300,200492604,1994,1994,1994,1994,0
20230626,164200,200492604,1994,1994,1994,1994,7188
20230626,164100,200492604,1994,1994,1994,1994,0
20230626,164000,200492604,1994,1994,1994,1994,0
20230626,163900,200492604,1994,1994,1994,1994,0
20230626,163800,200492604,1994,1994,1994,1994,0
20230626,163700,200492604,1994,1994,1994,1994,0
20230626,163600,200492604,1994,1994,1994,1994,0
20230626,163500,200492604,1994,1994,1994,1994,0
20230626,163400,200492604,1994,1994,1994,1994,0
20230626,163300,200492604,1994,1994,1994,1994,0
20230626,163200,200492604,1994,1994,1994,1994,0
20230626,163100,200492604,1994,1994,1994,1994,0
20230626,163000,200492604,1994,1994,1994,1994,0
20230626,162900,200492604,1994,1994,1994,1994,0
20230626,162800,200492604,1994,1994,1994,1994,0
20230626,162700,200492604,1994,1994,1994,1994,0
20230626,162600,200492604,1994,1994,1994,1994,0
20230626,162500,200492604,1994,1994,1994,1994,0
20230626,162400,200492604,1994,1994,1994,1994,0
20230626,162300,200492604,1994,1994,1994,1994,0
20230626,162200,200492604,1994,1994,1994,1994,0
20230626,162100,200492604,1994,1994,1994,1994,0
20230626,162000,200492604,1994,1994,1994,1994,0
20230626,161900,200492604,1994,1994,1994,1994,0
20230626,161800,200492604,1994,1994,1994,1994,0
20230626,161700,200492604,1994,1994,1994,1994,0
20230626,161600,200492604,1994,1994,1994,1994,0
20230626,161500,200492604,1994,1994,1994,1994,0
20230626,161400,200492604,1994,1994,1994,1994,0
20230626,161300,200492604,1994,1994,1994,1994,0
20230626,161200,200492604,1994,1994,1994,1994,7188
20230626,161100,200492604,1994,1994,1994,1994,0
20230626,161000,200492604,1994,1994,1994,1994,0
20230626,160900,200492604,1994,1994,1994,1994,0
20230626,160800,200492604,1994,1994,1994,1994,0
20230626,160700,200492604,1994,1994,1994,1994,0
20230626,160600,200492604,1994,1994,1994,1994,0
20230626,160500,200492604,1994,1994,1994,1994,0
20230626,160400,200492604,1994,1994,1994,1994,0
20230626,160300,200492604,1994,1994,1994,1994,0
20230626,160200,200492604,1994,1994,1994,1994,0
20230626,160100,200492604,1994,1994,1994,1994,0
20230626,160000,200492604,1994,1994,1994,1994,0
20230626,155900,200492604,1994,1994,1994,1994,0
20230626,155800,200492604,1994,1994,1994,1994,0
20230626,155700,200492604,1994,1994,1994,1994,0
20230626,155600,200492604,1994,1994,1994,1994,0
20230626,155500,200492604,1994,1994,1994,1994,0
20230626,155400,200492604,1994,1994,1994,1994,0
20230626,155300,200492604,1994,1994,1994,1994,0
20230626,155200,200492604,1994,1994,1994,1994,0
20230626,155100,200492604,1994,1994,1994,1994,0
20230626,155000,200492604,1994,1994,1994,1994,0
20230626,154900,200492604,1994,1994,1994,1994,0
20230626,154800,200492604,1994,1994,1994,1994,0
20230626,154700,200492604,1994,1994,1994,1994,0
20230626,154600,200492604,1994,1994,1994,1994,0
20230626,154500,200492604,1994,1994,1994,1994,0
20230626,154400,200492604,1994,1994,1994,1994,0
20230626,154300,200492604,1994,1994,1994,1994,0
20230626,154200,200492604,1994,1994,1994,1994,7188
20230626,154100,200492604,1994,1994,1994,1994,0
20230626,154000,200492604,1994,1994,1994,1994,0
20230626,153900,200492604,1994,1994,1994,1994,0
20230626,153800,200492604,1994,1994,1994,1994,0
20230626,153700,200492604,1994,1994,1994,1994,0
20230626,153600,200492604,1994,1994,1994,1994,0
20230626,153500,200492604,1994,1994,1994,1994,0
20230626,153400,200492604,1994,1994,1994,1994,0
20230626,153300,200492604,1994,1994,1994,1994,0
20230626,153200,200492604,1994,1994,1994,1994,0
20230626,153100,200492604,1994,1994,1994,1994,0
20230626,153000,200492604,1994,1994,1994,1994,7188
20230626,152900,186159732,1995,1995,1995,1995,0
20230626,152800,186159732,1995,1995,1995,1995,0
20230626,152700,186159732,1995,1995,1995,1995,0
20230626,152600,186159732,1995,1995,1995,1995,0
20230626,152500,186159732,1995,1995,1995,1995,0
20230626,152400,186159732,1995,1995,1995,1995,0
20230626,152300,186159732,1995,1995,1995,1995,0
20230626,152200,186159732,1995,1995,1995,1995,0
20230626,152100,186159732,1995,1995,1995,1995,0
20230626,152000,186159732,1995,1995,1995,1995,0
20230626,151900,186159732,1995,1995,1996,1995,1246
20230626,151800,183673952,1995,1995,1995,1995,348
20230626,151700,182979692,1996,1995,1996,1995,48
20230626,151600,182883931,1996,1995,1996,1995,20
20230626,151500,182844030,1995,1995,1995,1995,2000
20230626,151400,178854030,1995,1996,1996,1995,614
20230626,151300,177629092,1996,1996,1996,1996,56
20230626,151200,177517316,1996,1996,1996,1996,1
20230626,151100,177515320,1996,1996,1996,1996,0
20230626,151000,177515320,1996,1996,1996,1996,25
20230626,150900,177465420,1995,1995,1995,1995,50
20230626,150800,177365670,1995,1995,1995,1995,11
20230626,150700,177343725,1996,1996,1996,1996,0
20230626,150600,177343725,1996,1996,1996,1996,200
20230626,150500,176944525,1995,1995,1995,1995,0
20230626,150400,176944525,1995,1996,1996,1995,963
20230626,150300,175023336,1997,1997,1997,1997,0
20230626,150200,175023336,1997,1997,1997,1997,0
20230626,150100,175023336,1997,1997,1997,1997,37
20230626,150000,174949447,1997,1995,1997,1995,252
20230626,145900,174446704,1996,1995,1996,1995,211
20230626,145800,174025748,1995,1995,1995,1994,543
20230626,145700,172942515,1995,1996,1996,1995,54
20230626,145600,172834732,1996,1997,1997,1996,485
20230626,145500,171866622,1996,1996,1996,1996,1
20230626,145400,171864626,1997,1997,1997,1997,353
20230626,145300,171159685,1998,1998,1998,1998,0
20230626,145200,171159685,1998,1998,1998,1998,0
20230626,145100,171159685,1998,1998,1998,1998,0
20230626,145000,171159685,1998,1998,1998,1998,13
20230626,144900,171133711,1998,1998,1998,1998,0
20230626,144800,171133711,1998,1998,1998,1998,0
20230626,144700,171133711,1998,1998,1998,1998,0
20230626,144600,171133711,1998,1998,1998,1998,0
20230626,144500,171133711,1998,1998,1998,1998,0
20230626,144400,171133711,1998,1998,1998,1998,2
20230626,144300,171129715,1999,1999,1999,1999,0
20230626,144200,171129715,1999,1999,1999,1999,0
20230626,144100,171129715,1999,1999,1999,1999,0
20230626,144000,171129715,1999,1999,1999,1999,0
20230626,143900,171129715,1999,1999,1999,1999,0
20230626,143800,171129715,1999,1999,1999,1999,0
20230626,143700,171129715,1999,1998,1999,1998,57
20230626,143600,171015828,1999,1998,1999,1998,42
20230626,143500,170931910,1998,1998,1998,1998,392
20230626,143400,170148694,1999,1999,1999,1999,0
20230626,143300,170148694,1999,1999,1999,1999,0
20230626,143200,170148694,1999,1999,1999,1999,0
20230626,143100,170148694,1999,1999,1999,1999,0
20230626,143000,170148694,1999,1999,1999,1999,2
20230626,142900,170144696,1998,1998,1998,1998,0
20230626,142800,170144696,1998,1998,1998,1998,0
20230626,142700,170144696,1998,1998,1998,1998,0
20230626,142600,170144696,1998,1998,1998,1998,127
20230626,142500,169890950,1998,1998,1998,1998,1
20230626,142400,169888952,1999,1999,1999,1999,2511
20230626,142300,164869463,2000,2000,2000,2000,2
20230626,142200,164865463,2000,1998,2000,1998,25
20230626,142100,164815465,1999,1999,1999,1999,1
20230626,142000,164813466,1998,1999,1999,1998,2
20230626,141900,164809469,2000,2000,2000,2000,0
20230626,141800,164809469,2000,2000,2000,2000,0
20230626,141700,164809469,2000,2000,2000,2000,1
20230626,141600,164807469,2005,2005,2005,2005,0
20230626,141500,164807469,2005,2005,2005,2005,2
20230626,141400,164803459,2005,2005,2005,2005,0
20230626,141300,164803459,2005,2000,2005,2000,2
20230626,141200,164799454,1994,1994,1994,1994,0
20230626,141100,164799454,1994,1995,1995,1994,600
20230626,141000,163603038,2005,2005,2005,2005,0
20230626,140900,163603038,2005,2005,2005,2005,127
20230626,140800,163348403,1995,1997,1997,1995,500
20230626,140700,162350901,1995,1995,1995,1995,31
20230626,140600,162289056,2005,2005,2005,2005,22
20230626,140500,162244946,1994,1994,1994,1994,0
20230626,140400,162244946,1994,2000,2000,1994,7777
20230626,140300,146708262,2005,2005,2005,2005,0
20230626,140200,146708262,2005,2005,2005,2005,0
20230626,140100,146708262,2005,2005,2005,2005,0
20230626,140000,146708262,2005,2005,2005,2005,20
20230626,135900,146668162,2005,2005,2005,2005,10
20230626,135800,146648112,2005,2005,2005,2005,0
20230626,135700,146648112,2005,2005,2005,2005,28
20230626,135600,146591972,2005,2005,2005,2005,20
20230626,135500,146551872,2005,2005,2005,2005,1
20230626,135400,146549867,2005,2005,2005,2005,0
20230626,135300,146549867,2005,2005,2005,2005,113
20230626,135200,146323302,2005,2005,2005,2005,0
20230626,135100,146323302,2005,2005,2005,2005,0
20230626,135000,146323302,2005,2005,2005,2005,0
20230626,134900,146323302,2005,2005,2005,2005,5
20230626,134800,146313277,2000,2000,2000,2000,0
20230626,134700,146313277,2000,2000,2000,2000,300
20230626,134600,145713277,2000,2000,2000,2000,0
20230626,134500,145713277,2000,2000,2000,2000,190
20230626,134400,145333277,2005,2005,2005,2005,0
20230626,134300,145333277,2005,2005,2005,2005,4
20230626,134200,145325257,2005,2005,2005,2005,5
20230626,134100,145315232,2005,2005,2005,2005,36
20230626,134000,145243052,2005,2005,2005,2005,828
20230626,133900,143582912,2010,2010,2010,2010,0
20230626,133800,143582912,2010,2010,2010,2010,44
20230626,133700,143494472,2010,2010,2010,2010,0
20230626,133600,143494472,2010,2010,2010,2010,0
20230626,133500,143494472,2010,2010,2010,2010,0
20230626,133400,143494472,2010,2010,2010,2010,0
20230626,133300,143494472,2010,2010,2010,2010,0
20230626,133200,143494472,2010,2005,2010,2005,176
20230626,133100,143141572,2005,2005,2005,2005,32
20230626,133000,143077412,2005,2005,2005,2005,133
20230626,132900,142810747,2005,2005,2005,2005,200
20230626,132800,142409747,2005,2005,2005,2005,300
20230626,132700,141808247,2005,2005,2005,2005,0
20230626,132600,141808247,2005,2005,2005,2005,0
20230626,132500,141808247,2005,2005,2005,2005,0
20230626,132400,141808247,2005,2005,2005,2005,0
20230626,132300,141808247,2005,2005,2005,2005,0
20230626,132200,141808247,2005,2005,2005,2005,0
20230626,132100,141808247,2005,2005,2005,2005,121
20230626,132000,141565642,2005,2000,2005,2000,646
20230626,131900,140270497,2005,2005,2005,2005,0
20230626,131800,140270497,2005,2005,2005,2005,1
20230626,131700,140268492,2005,2005,2005,2005,23
20230626,131600,140222377,2005,2005,2005,2005,0
20230626,131500,140222377,2005,2005,2005,2005,55
20230626,131400,140112102,2005,2005,2005,2005,0
20230626,131300,140112102,2005,2005,2005,2005,0
20230626,131200,140112102,2005,2000,2005,2000,2041
20230626,131100,136029897,2005,2005,2005,2005,0
20230626,131000,136029897,2005,2005,2005,2005,567
20230626,130900,134893062,2005,2000,2005,2000,1110
20230626,130800,132672512,2000,2000,2000,2000,1
20230626,130700,132670512,1999,1999,1999,1999,280
20230626,130600,132110792,1999,1999,1999,1999,0
20230626,130500,132110792,1999,1999,1999,1999,200
20230626,130400,131710992,1999,1999,1999,1999,0
20230626,130300,131710992,1999,1999,1999,1999,10
20230626,130200,131691002,1999,1999,1999,1999,0
20230626,130100,131691002,1999,1999,1999,1999,10
20230626,130000,131671012,2000,2000,2000,2000,0
20230626,125900,131671012,2000,2000,2000,2000,2
20230626,125800,131667012,2000,2000,2000,2000,500
20230626,125700,130667012,2000,2000,2000,2000,0
20230626,125600,130667012,2000,2000,2000,2000,0
20230626,125500,130667012,2000,2000,2000,2000,0
20230626,125400,130667012,2000,2000,2000,2000,0
20230626,125300,130667012,2000,2000,2000,2000,0
20230626,125200,130667012,2000,2000,2000,2000,0
20230626,125100,130667012,2000,2000,2000,2000,2250
20230626,125000,126167012,2000,2000,2000,2000,0
20230626,124900,126167012,2000,2000,2000,2000,11
20230626,124800,126145012,1999,1999,1999,1999,0
20230626,124700,126145012,1999,1999,1999,1999,9
20230626,124600,126127021,1999,2000,2000,1999,4
20230626,124500,126119023,2000,2000,2000,2000,50
20230626,124400,126019023,2000,2000,2000,2000,5
20230626,124300,126009023,2000,2000,2000,2000,241
20230626,124200,125527023,2000,1998,2000,1998,311
20230626,124100,124905623,2000,1999,2000,1999,99
20230626,124000,124707688,1999,1999,1999,1999,0
20230626,123900,124707688,1999,1999,1999,1999,21
20230626,123800,124665709,1999,1999,1999,1999,0
20230626,123700,124665709,1999,1999,1999,1999,100
20230626,123600,124465809,1999,1999,1999,1999,0
20230626,123500,124465809,1999,1999,1999,1999,0
20230626,123400,124465809,1999,1999,1999,1999,2000
20230626,123300,120467809,1999,1999,1999,1999,300
20230626,123200,119868109,1999,1998,1999,1998,1573
20230626,123100,116725211,1998,1998,1998,1998,0
20230626,123000,116725211,1998,1998,1998,1998,0
20230626,122900,116725211,1998,1998,1998,1998,0
20230626,122800,116725211,1998,1998,1998,1998,0
20230626,122700,116725211,1998,1998,1998,1997,107
20230626,122600,116511510,1994,1995,1995,1994,5806
20230626,122500,104933346,1995,1995,1995,1995,435
20230626,122400,104065521,1995,1995,1995,1995,185
20230626,122300,103696446,1995,1997,1997,1995,3574
20230626,122200,96565161,1997,1997,1997,1997,0
20230626,122100,96565161,1997,1997,1997,1997,213
20230626,122000,96139800,1997,1997,1997,1997,0
20230626,121900,96139800,1997,1997,1997,1997,0
20230626,121800,96139800,1997,1999,1999,1997,17
20230626,121700,96105843,1999,1999,1999,1999,0
20230626,121600,96105843,1999,1999,1999,1999,0
20230626,121500,96105843,1999,1999,1999,1999,33
20230626,121400,96039876,1996,1997,1997,1996,140
20230626,121300,95760351,1995,1995,1995,1995,0
20230626,121200,95760351,1995,1995,1995,1995,0
20230626,121100,95760351,1995,1997,1997,1995,746
20230626,121000,94270884,1998,1998,1998,1998,0
20230626,120900,94270884,1998,1998,1998,1998,1004
20230626,120800,92264892,1998,1998,1998,1998,0
20230626,120700,92264892,1998,1998,1998,1998,15
20230626,120600,92234922,1997,1997,1997,1997,0
20230626,120500,92234922,1997,1996,1997,1996,1962
20230626,120400,88317451,1995,1995,1995,1995,0
20230626,120300,88317451,1995,1995,1995,1995,0
20230626,120200,88317451,1995,1995,1995,1995,0
20230626,120100,88317451,1995,1995,1995,1995,0
20230626,120000,88317451,1995,1995,1995,1995,178
20230626,115900,87962341,1996,1996,1996,1996,0
20230626,115800,87962341,1996,1996,1996,1996,1
20230626,115700,87960345,1996,1996,1996,1996,0
20230626,115600,87960345,1996,1996,1996,1996,0
20230626,115500,87960345,1996,1996,1996,1996,50
20230626,115400,87860545,1996,1996,1996,1996,0
20230626,115300,87860545,1996,1996,1996,1996,0
20230626,115200,87860545,1996,1996,1996,1996,2
20230626,115100,87856553,1996,1995,1996,1995,24
20230626,115000,87808653,1996,1995,1996,1995,115
20230626,114900,87579208,1996,1995,1996,1994,301
20230626,114800,86978614,1995,1995,1995,1995,100
20230626,114700,86779114,1995,1995,1995,1995,20
20230626,114600,86739214,1994,1995,1996,1994,41
20230626,114500,86657408,1994,1994,1994,1994,10
20230626,114400,86637468,1996,1994,1996,1994,523
20230626,114300,85594560,1995,1996,1996,1994,1040
20230626,114200,83520750,1996,1996,1996,1996,100
20230626,114100,83321150,1994,1994,1994,1994,0
20230626,114000,83321150,1994,1994,1994,1994,0
20230626,113900,83321150,1994,1994,1994,1994,0
20230626,113800,83321150,1994,1994,1994,1994,2028
20230626,113700,79277318,1994,1995,1995,1994,2000
20230626,113600,75287538,1995,1996,1996,1995,1650
20230626,113500,71995567,1997,1997,1997,1997,22
20230626,113400,71951633,1997,1997,1997,1997,55
20230626,113300,71841798,1997,1997,1997,1997,0
20230626,113200,71841798,1997,1997,1997,1997,0
20230626,113100,71841798,1997,1997,1997,1997,10
20230626,113000,71821828,1997,1997,1997,1997,0
20230626,112900,71821828,1997,1997,1997,1997,0
20230626,112800,71821828,1997,1997,1997,1997,60
20230626,112700,71702008,1997,1997,1997,1997,4
20230626,112600,71694020,1996,1996,1996,1996,32
20230626,112500,71630148,1995,1995,1995,1995,50
20230626,112400,71530398,1995,1996,1996,1995,12
20230626,112300,71506456,1996,1996,1996,1996,953
20230626,112200,69604268,1996,1995,1996,1995,16
20230626,112100,69572336,1995,1995,1995,1995,273
20230626,112000,69027701,1994,1994,1994,1994,0
20230626,111900,69027701,1994,1994,1994,1994,150
20230626,111800,68728601,1995,1995,1995,1995,10
20230626,111700,68708651,1995,1995,1995,1995,30
20230626,111600,68648801,1995,1995,1995,1995,884
20230626,111500,66885221,1995,1995,1995,1995,0
20230626,111400,66885221,1995,1995,1995,1995,62
20230626,111300,66761531,1995,1995,1995,1995,12
20230626,111200,66737591,1995,1995,1995,1995,698
20230626,111100,65345081,1995,1995,1995,1995,0
20230626,111000,65345081,1995,1995,1995,1995,103
20230626,110900,65139596,1994,1994,1994,1994,872
20230626,110800,63400828,1995,1995,1995,1995,10
20230626,110700,63380878,1995,1995,1995,1995,0
20230626,110600,63380878,1995,1995,1995,1995,9
20230626,110500,63362923,1995,1995,1995,1994,925
20230626,110400,61518248,1995,1995,1995,1995,1
20230626,110300,61516253,1994,1995,1995,1994,3776
20230626,110200,53983134,1996,1996,1996,1996,0
20230626,110100,53983134,1996,1996,1996,1996,0
20230626,110000,53983134,1996,1996,1996,1996,36
20230626,105900,53911278,1996,1996,1996,1996,31
20230626,105800,53849402,1996,1996,1996,1996,0
20230626,105700,53849402,1996,1996,1996,1996,0
20230626,105600,53849402,1996,1996,1996,1996,101
20230626,105500,53647806,1995,1995,1995,1995,67
20230626,105400,53514141,1996,1996,1996,1996,100
20230626,105300,53314541,1996,1996,1996,1996,280
20230626,105200,52755661,1996,1996,1996,1996,100
20230626,105100,52556061,1996,1995,1996,1995,11
20230626,105000,52534110,1995,1995,1995,1995,1
20230626,104900,52532115,1996,1996,1996,1996,10
20230626,104800,52512155,1996,1996,1996,1996,0
20230626,104700,52512155,1996,1996,1996,1996,0
20230626,104600,52512155,1996,1996,1996,1996,1
20230626,104500,52510159,1996,1996,1996,1996,200
20230626,104400,52110959,1996,1996,1996,1996,0
20230626,104300,52110959,1996,1997,1997,1996,864
20230626,104200,50386315,1997,1997,1997,1997,0
20230626,104100,50386315,1997,1997,1997,1997,26
20230626,104000,50334393,1997,1997,1997,1997,21
20230626,103900,50292456,1997,1997,1997,1997,0
20230626,103800,50292456,1997,1997,1997,1997,3
20230626,103700,50286465,1997,1997,1997,1997,0
20230626,103600,50286465,1997,1997,1997,1997,0
20230626,103500,50286465,1997,1997,1997,1997,0
20230626,103400,50286465,1997,1997,1997,1997,0
20230626,103300,50286465,1997,1997,1997,1997,0
20230626,103200,50286465,1997,1997,1997,1997,0
20230626,103100,50286465,1997,1997,1997,1997,20
20230626,103000,50246525,1997,1997,1997,1997,500
20230626,102900,49248025,1996,1996,1996,1996,0
20230626,102800,49248025,1996,1996,1996,1996,20
20230626,102700,49208105,1997,1997,1997,1997,0
20230626,102600,49208105,1997,1997,1997,1997,0
20230626,102500,49208105,1997,1997,1997,1997,0
20230626,102400,49208105,1997,1997,1997,1997,21
20230626,102300,49166168,1996,1996,1996,1996,0
20230626,102200,49166168,1996,1996,1996,1996,0
20230626,102100,49166168,1996,1996,1996,1996,1140
20230626,102000,46890728,1997,1997,1997,1997,1
20230626,101900,46888731,1997,1997,1997,1997,2
20230626,101800,46884737,1997,1997,1997,1997,0
20230626,101700,46884737,1997,1997,1997,1997,0
20230626,101600,46884737,1997,1997,1997,1997,0
20230626,101500,46884737,1997,1997,1997,1997,0
20230626,101400,46884737,1997,1997,1997,1997,12
20230626,101300,46860773,1997,1996,1997,1996,107
20230626,101200,46647095,1996,1996,1996,1996,30
20230626,101100,46587215,1996,1996,1996,1996,1
20230626,101000,46585219,1996,1996,1996,1996,162
20230626,100900,46261867,1996,1995,1996,1995,2
20230626,100800,46257876,1996,1996,1996,1996,6
20230626,100700,46245900,1997,1997,1997,1997,0
20230626,100600,46245900,1997,1997,1997,1997,1
20230626,100500,46243903,1997,1997,1997,1997,0
20230626,100400,46243903,1997,1997,1997,1997,5
20230626,100300,46233918,1995,1996,1996,1995,200
20230626,100200,45834913,1995,1995,1995,1995,0
20230626,100100,45834913,1995,1995,1995,1995,0
20230626,100000,45834913,1995,1995,1995,1995,0
20230626,095900,45834913,1995,1995,1995,1995,0
20230626,095800,45834913,1995,1995,1995,1995,2
20230626,095700,45830923,1995,1995,1995,1995,0
20230626,095600,45830923,1995,1997,1997,1995,1500
20230626,095500,42836933,1997,1998,1998,1997,202
20230626,095400,42433537,1999,1999,1999,1999,51
20230626,095300,42331588,1999,1999,1999,1999,0
20230626,095200,42331588,1999,1999,1999,1999,5
20230626,095100,42321593,1999,1999,1999,1999,0
20230626,095000,42321593,1999,1999,1999,1999,95
20230626,094900,42131688,1999,1999,1999,1999,0
20230626,094800,42131688,1999,1999,1999,1999,0
20230626,094700,42131688,1999,1999,1999,1999,0
20230626,094600,42131688,1999,1999,1999,1999,0
20230626,094500,42131688,1999,1999,1999,1999,310
20230626,094400,41511998,2000,2000,2000,2000,0
20230626,094300,41511998,2000,2000,2000,1999,672
20230626,094200,40168126,2000,2000,2000,2000,1
20230626,094100,40166126,2000,2000,2000,2000,2
20230626,094000,40162126,1999,1999,1999,1999,0
20230626,093900,40162126,1999,1999,1999,1999,0
20230626,093800,40162126,1999,1999,2000,1999,34
20230626,093700,40094157,2000,2000,2000,2000,12
20230626,093600,40070157,1999,2000,2000,1999,91
20230626,093500,39888177,2000,2000,2000,2000,0
20230626,093400,39888177,2000,1997,2000,1997,1108
20230626,093300,37674346,1997,1997,1997,1997,252
20230626,093200,37171102,1997,1997,1997,1997,1484
20230626,093100,34207554,1999,1997,1999,1997,79
20230626,093000,34049769,1999,1999,2000,1999,1033
20230626,092900,31983976,1999,1999,1999,1999,289
20230626,092800,31406265,1999,1996,1999,1996,52
20230626,092700,31302407,1996,1999,1999,1996,610
20230626,092600,30084439,1999,1999,1999,1999,13
20230626,092500,30058452,2000,1999,2000,1999,12
20230626,092400,30034462,2000,1999,2000,1999,48
20230626,092300,29938466,1998,1998,1998,1998,503
20230626,092200,28933472,1999,1999,1999,1999,10
20230626,092100,28913482,1990,1990,1990,1990,0
20230626,092000,28913482,1990,2000,2000,1990,176
20230626,091900,28561548,2000,1994,2000,1994,1671
20230626,091800,25225363,1994,1994,1994,1991,82
20230626,091700,25061907,1993,1993,1993,1993,0
20230626,091600,25061907,1993,1994,1994,1993,16
20230626,091500,25030008,1986,1988,1988,1986,860
20230626,091400,23321821,1994,1992,1994,1992,23
20230626,091300,23275979,1987,1992,1992,1987,2139
20230626,091200,19024094,1992,1994,1994,1991,148
20230626,091100,18729143,1994,1993,1994,1992,445
20230626,091000,17842249,1993,1993,1993,1993,201
20230626,090900,17441656,1989,1994,1994,1989,183
20230626,090800,17076919,1993,1987,1994,1987,310
20230626,090700,16460819,1994,1994,1994,1988,220
20230626,090600,16022899,1990,1990,1990,1990,452
20230626,090500,15123419,1994,1993,1994,1988,2270
20230626,090400,10605989,1994,1995,1995,1994,2
20230626,090300,10602000,1990,1992,2000,1990,1706
20230626,090200,7206027,1992,1993,1993,1992,473
20230626,090100,6263665,1994,1995,2000,1994,482
20230626,090000,5301926,2000,2000,2000,1996,2643