KissMeData/014190/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,213000,130139317,1994,1994,1994,1994,1073
20230608,212900,130139317,1994,1994,1994,1994,0
20230608,212800,130139317,1994,1994,1994,1994,0
20230608,212700,130139317,1994,1994,1994,1994,0
20230608,212600,130139317,1994,1994,1994,1994,0
20230608,212500,130139317,1994,1994,1994,1994,0
20230608,212400,130139317,1994,1994,1994,1994,0
20230608,212300,130139317,1994,1994,1994,1994,0
20230608,212200,130139317,1994,1994,1994,1994,0
20230608,212100,130139317,1994,1994,1994,1994,0
20230608,212000,130139317,1994,1994,1994,1994,0
20230608,211900,130139317,1994,1994,1994,1994,0
20230608,211800,130139317,1994,1994,1994,1994,0
20230608,211700,130139317,1994,1994,1994,1994,0
20230608,211600,130139317,1994,1994,1994,1994,0
20230608,211500,130139317,1994,1994,1994,1994,0
20230608,211400,130139317,1994,1994,1994,1994,0
20230608,211300,130139317,1994,1994,1994,1994,0
20230608,211200,130139317,1994,1994,1994,1994,0
20230608,211100,130139317,1994,1994,1994,1994,0
20230608,211000,130139317,1994,1994,1994,1994,0
20230608,210900,130139317,1994,1994,1994,1994,0
20230608,210800,130139317,1994,1994,1994,1994,0
20230608,210700,130139317,1994,1994,1994,1994,0
20230608,210600,130139317,1994,1994,1994,1994,0
20230608,210500,130139317,1994,1994,1994,1994,0
20230608,210400,130139317,1994,1994,1994,1994,0
20230608,210300,130139317,1994,1994,1994,1994,0
20230608,210200,130139317,1994,1994,1994,1994,0
20230608,210100,130139317,1994,1994,1994,1994,0
20230608,210000,130139317,1994,1994,1994,1994,1073
20230608,205900,130139317,1994,1994,1994,1994,0
20230608,205800,130139317,1994,1994,1994,1994,0
20230608,205700,130139317,1994,1994,1994,1994,0
20230608,205600,130139317,1994,1994,1994,1994,0
20230608,205500,130139317,1994,1994,1994,1994,0
20230608,205400,130139317,1994,1994,1994,1994,0
20230608,205300,130139317,1994,1994,1994,1994,0
20230608,205200,130139317,1994,1994,1994,1994,0
20230608,205100,130139317,1994,1994,1994,1994,0
20230608,205000,130139317,1994,1994,1994,1994,0
20230608,204900,130139317,1994,1994,1994,1994,0
20230608,204800,130139317,1994,1994,1994,1994,0
20230608,204700,130139317,1994,1994,1994,1994,0
20230608,204600,130139317,1994,1994,1994,1994,0
20230608,204500,130139317,1994,1994,1994,1994,0
20230608,204400,130139317,1994,1994,1994,1994,0
20230608,204300,130139317,1994,1994,1994,1994,0
20230608,204200,130139317,1994,1994,1994,1994,0
20230608,204100,130139317,1994,1994,1994,1994,0
20230608,204000,130139317,1994,1994,1994,1994,0
20230608,203900,130139317,1994,1994,1994,1994,0
20230608,203800,130139317,1994,1994,1994,1994,0
20230608,203700,130139317,1994,1994,1994,1994,0
20230608,203600,130139317,1994,1994,1994,1994,0
20230608,203500,130139317,1994,1994,1994,1994,0
20230608,203400,130139317,1994,1994,1994,1994,0
20230608,203300,130139317,1994,1994,1994,1994,0
20230608,203200,130139317,1994,1994,1994,1994,0
20230608,203100,130139317,1994,1994,1994,1994,0
20230608,203000,130139317,1994,1994,1994,1994,1073
20230608,202900,130139317,1994,1994,1994,1994,0
20230608,202800,130139317,1994,1994,1994,1994,0
20230608,202700,130139317,1994,1994,1994,1994,0
20230608,202600,130139317,1994,1994,1994,1994,0
20230608,202500,130139317,1994,1994,1994,1994,0
20230608,202400,130139317,1994,1994,1994,1994,0
20230608,202300,130139317,1994,1994,1994,1994,0
20230608,202200,130139317,1994,1994,1994,1994,0
20230608,202100,130139317,1994,1994,1994,1994,0
20230608,202000,130139317,1994,1994,1994,1994,0
20230608,201900,130139317,1994,1994,1994,1994,0
20230608,201800,130139317,1994,1994,1994,1994,0
20230608,201700,130139317,1994,1994,1994,1994,0
20230608,201600,130139317,1994,1994,1994,1994,0
20230608,201500,130139317,1994,1994,1994,1994,0
20230608,201400,130139317,1994,1994,1994,1994,0
20230608,201300,130139317,1994,1994,1994,1994,0
20230608,201200,130139317,1994,1994,1994,1994,0
20230608,201100,130139317,1994,1994,1994,1994,0
20230608,201000,130139317,1994,1994,1994,1994,0
20230608,200900,130139317,1994,1994,1994,1994,0
20230608,200800,130139317,1994,1994,1994,1994,0
20230608,200700,130139317,1994,1994,1994,1994,0
20230608,200600,130139317,1994,1994,1994,1994,0
20230608,200500,130139317,1994,1994,1994,1994,0
20230608,200400,130139317,1994,1994,1994,1994,0
20230608,200300,130139317,1994,1994,1994,1994,0
20230608,200200,130139317,1994,1994,1994,1994,0
20230608,200100,130139317,1994,1994,1994,1994,0
20230608,200000,130139317,1994,1994,1994,1994,1073
20230608,195900,130139317,1994,1994,1994,1994,0
20230608,195800,130139317,1994,1994,1994,1994,0
20230608,195700,130139317,1994,1994,1994,1994,0
20230608,195600,130139317,1994,1994,1994,1994,0
20230608,195500,130139317,1994,1994,1994,1994,0
20230608,195400,130139317,1994,1994,1994,1994,0
20230608,195300,130139317,1994,1994,1994,1994,0
20230608,195200,130139317,1994,1994,1994,1994,0
20230608,195100,130139317,1994,1994,1994,1994,0
20230608,195000,130139317,1994,1994,1994,1994,0
20230608,194900,130139317,1994,1994,1994,1994,0
20230608,194800,130139317,1994,1994,1994,1994,0
20230608,194700,130139317,1994,1994,1994,1994,0
20230608,194600,130139317,1994,1994,1994,1994,0
20230608,194500,130139317,1994,1994,1994,1994,0
20230608,194400,130139317,1994,1994,1994,1994,0
20230608,194300,130139317,1994,1994,1994,1994,0
20230608,194200,130139317,1994,1994,1994,1994,0
20230608,194100,130139317,1994,1994,1994,1994,0
20230608,194000,130139317,1994,1994,1994,1994,0
20230608,193900,130139317,1994,1994,1994,1994,0
20230608,193800,130139317,1994,1994,1994,1994,0
20230608,193700,130139317,1994,1994,1994,1994,0
20230608,193600,130139317,1994,1994,1994,1994,0
20230608,193500,130139317,1994,1994,1994,1994,0
20230608,193400,130139317,1994,1994,1994,1994,0
20230608,193300,130139317,1994,1994,1994,1994,0
20230608,193200,130139317,1994,1994,1994,1994,0
20230608,193100,130139317,1994,1994,1994,1994,0
20230608,193000,130139317,1994,1994,1994,1994,1073
20230608,192900,130139317,1994,1994,1994,1994,0
20230608,192800,130139317,1994,1994,1994,1994,0
20230608,192700,130139317,1994,1994,1994,1994,0
20230608,192600,130139317,1994,1994,1994,1994,0
20230608,192500,130139317,1994,1994,1994,1994,0
20230608,192400,130139317,1994,1994,1994,1994,0
20230608,192300,130139317,1994,1994,1994,1994,0
20230608,192200,130139317,1994,1994,1994,1994,0
20230608,192100,130139317,1994,1994,1994,1994,0
20230608,192000,130139317,1994,1994,1994,1994,0
20230608,191900,130139317,1994,1994,1994,1994,0
20230608,191800,130139317,1994,1994,1994,1994,0
20230608,191700,130139317,1994,1994,1994,1994,0
20230608,191600,130139317,1994,1994,1994,1994,0
20230608,191500,130139317,1994,1994,1994,1994,0
20230608,191400,130139317,1994,1994,1994,1994,0
20230608,191300,130139317,1994,1994,1994,1994,0
20230608,191200,130139317,1994,1994,1994,1994,0
20230608,191100,130139317,1994,1994,1994,1994,0
20230608,191000,130139317,1994,1994,1994,1994,0
20230608,190900,130139317,1994,1994,1994,1994,0
20230608,190800,130139317,1994,1994,1994,1994,0
20230608,190700,130139317,1994,1994,1994,1994,0
20230608,190600,130139317,1994,1994,1994,1994,0
20230608,190500,130139317,1994,1994,1994,1994,0
20230608,190400,130139317,1994,1994,1994,1994,0
20230608,190300,130139317,1994,1994,1994,1994,0
20230608,190200,130139317,1994,1994,1994,1994,0
20230608,190100,130139317,1994,1994,1994,1994,0
20230608,190000,130139317,1994,1994,1994,1994,1073
20230608,185900,130139317,1994,1994,1994,1994,0
20230608,185800,130139317,1994,1994,1994,1994,0
20230608,185700,130139317,1994,1994,1994,1994,0
20230608,185600,130139317,1994,1994,1994,1994,0
20230608,185500,130139317,1994,1994,1994,1994,0
20230608,185400,130139317,1994,1994,1994,1994,0
20230608,185300,130139317,1994,1994,1994,1994,0
20230608,185200,130139317,1994,1994,1994,1994,0
20230608,185100,130139317,1994,1994,1994,1994,0
20230608,185000,130139317,1994,1994,1994,1994,0
20230608,184900,130139317,1994,1994,1994,1994,0
20230608,184800,130139317,1994,1994,1994,1994,0
20230608,184700,130139317,1994,1994,1994,1994,0
20230608,184600,130139317,1994,1994,1994,1994,0
20230608,184500,130139317,1994,1994,1994,1994,0
20230608,184400,130139317,1994,1994,1994,1994,0
20230608,184300,130139317,1994,1994,1994,1994,0
20230608,184200,130139317,1994,1994,1994,1994,0
20230608,184100,130139317,1994,1994,1994,1994,0
20230608,184000,130139317,1994,1994,1994,1994,0
20230608,183900,130139317,1994,1994,1994,1994,0
20230608,183800,130139317,1994,1994,1994,1994,0
20230608,183700,130139317,1994,1994,1994,1994,0
20230608,183600,130139317,1994,1994,1994,1994,0
20230608,183500,130139317,1994,1994,1994,1994,0
20230608,183400,130139317,1994,1994,1994,1994,0
20230608,183300,130139317,1994,1994,1994,1994,0
20230608,183200,130139317,1994,1994,1994,1994,0
20230608,183100,130139317,1994,1994,1994,1994,0
20230608,183000,130139317,1994,1994,1994,1994,1073
20230608,182900,130139317,1994,1994,1994,1994,0
20230608,182800,130139317,1994,1994,1994,1994,0
20230608,182700,130139317,1994,1994,1994,1994,0
20230608,182600,130139317,1994,1994,1994,1994,0
20230608,182500,130139317,1994,1994,1994,1994,0
20230608,182400,130139317,1994,1994,1994,1994,0
20230608,182300,130139317,1994,1994,1994,1994,0
20230608,182200,130139317,1994,1994,1994,1994,0
20230608,182100,130139317,1994,1994,1994,1994,0
20230608,182000,130139317,1994,1994,1994,1994,0
20230608,181900,130139317,1994,1994,1994,1994,0
20230608,181800,130139317,1994,1994,1994,1994,0
20230608,181700,130139317,1994,1994,1994,1994,0
20230608,181600,130139317,1994,1994,1994,1994,0
20230608,181500,130139317,1994,1994,1994,1994,0
20230608,181400,130139317,1994,1994,1994,1994,0
20230608,181300,130139317,1994,1994,1994,1994,0
20230608,181200,130139317,1994,1994,1994,1994,0
20230608,181100,130139317,1994,1994,1994,1994,0
20230608,181000,130139317,1994,1994,1994,1994,0
20230608,180900,130139317,1994,1994,1994,1994,0
20230608,180800,130139317,1994,1994,1994,1994,0
20230608,180700,130139317,1994,1994,1994,1994,0
20230608,180600,130139317,1994,1994,1994,1994,0
20230608,180500,130139317,1994,1994,1994,1994,0
20230608,180400,130139317,1994,1994,1994,1994,0
20230608,180300,130139317,1994,1994,1994,1994,0
20230608,180200,130139317,1994,1994,1994,1994,0
20230608,180100,130139317,1994,1994,1994,1994,0
20230608,180000,130139317,1994,1994,1994,1994,1073
20230608,175900,130139317,1994,1994,1994,1994,0
20230608,175800,130139317,1994,1994,1994,1994,0
20230608,175700,130139317,1994,1994,1994,1994,0
20230608,175600,130139317,1994,1994,1994,1994,0
20230608,175500,130139317,1994,1994,1994,1994,0
20230608,175400,130139317,1994,1994,1994,1994,0
20230608,175300,130139317,1994,1994,1994,1994,0
20230608,175200,130139317,1994,1994,1994,1994,0
20230608,175100,130139317,1994,1994,1994,1994,0
20230608,175000,130139317,1994,1994,1994,1994,0
20230608,174900,130139317,1994,1994,1994,1994,0
20230608,174800,130139317,1994,1994,1994,1994,0
20230608,174700,130139317,1994,1994,1994,1994,0
20230608,174600,130139317,1994,1994,1994,1994,0
20230608,174500,130139317,1994,1994,1994,1994,0
20230608,174400,130139317,1994,1994,1994,1994,0
20230608,174300,130139317,1994,1994,1994,1994,0
20230608,174200,130139317,1994,1994,1994,1994,0
20230608,174100,130139317,1994,1994,1994,1994,0
20230608,174000,130139317,1994,1994,1994,1994,0
20230608,173900,130139317,1994,1994,1994,1994,0
20230608,173800,130139317,1994,1994,1994,1994,0
20230608,173700,130139317,1994,1994,1994,1994,0
20230608,173600,130139317,1994,1994,1994,1994,0
20230608,173500,130139317,1994,1994,1994,1994,0
20230608,173400,130139317,1994,1994,1994,1994,0
20230608,173300,130139317,1994,1994,1994,1994,0
20230608,173200,130139317,1994,1994,1994,1994,0
20230608,173100,130139317,1994,1994,1994,1994,0
20230608,173000,130139317,1994,1994,1994,1994,1073
20230608,172900,130139317,1994,1994,1994,1994,0
20230608,172800,130139317,1994,1994,1994,1994,0
20230608,172700,130139317,1994,1994,1994,1994,0
20230608,172600,130139317,1994,1994,1994,1994,0
20230608,172500,130139317,1994,1994,1994,1994,0
20230608,172400,130139317,1994,1994,1994,1994,0
20230608,172300,130139317,1994,1994,1994,1994,0
20230608,172200,130139317,1994,1994,1994,1994,0
20230608,172100,130139317,1994,1994,1994,1994,0
20230608,172000,130139317,1994,1994,1994,1994,0
20230608,171900,130139317,1994,1994,1994,1994,0
20230608,171800,130139317,1994,1994,1994,1994,0
20230608,171700,130139317,1994,1994,1994,1994,0
20230608,171600,130139317,1994,1994,1994,1994,0
20230608,171500,130139317,1994,1994,1994,1994,0
20230608,171400,130139317,1994,1994,1994,1994,0
20230608,171300,130139317,1994,1994,1994,1994,0
20230608,171200,130139317,1994,1994,1994,1994,0
20230608,171100,130139317,1994,1994,1994,1994,0
20230608,171000,130139317,1994,1994,1994,1994,0
20230608,170900,130139317,1994,1994,1994,1994,0
20230608,170800,130139317,1994,1994,1994,1994,0
20230608,170700,130139317,1994,1994,1994,1994,0
20230608,170600,130139317,1994,1994,1994,1994,0
20230608,170500,130139317,1994,1994,1994,1994,0
20230608,170400,130139317,1994,1994,1994,1994,0
20230608,170300,130139317,1994,1994,1994,1994,0
20230608,170200,130139317,1994,1994,1994,1994,0
20230608,170100,130139317,1994,1994,1994,1994,0
20230608,170000,130139317,1994,1994,1994,1994,1073
20230608,165900,130139317,1994,1994,1994,1994,0
20230608,165800,130139317,1994,1994,1994,1994,0
20230608,165700,130139317,1994,1994,1994,1994,0
20230608,165600,130139317,1994,1994,1994,1994,0
20230608,165500,130139317,1994,1994,1994,1994,0
20230608,165400,130139317,1994,1994,1994,1994,0
20230608,165300,130139317,1994,1994,1994,1994,0
20230608,165200,130139317,1994,1994,1994,1994,0
20230608,165100,130139317,1994,1994,1994,1994,0
20230608,165000,130139317,1994,1994,1994,1994,0
20230608,164900,130139317,1994,1994,1994,1994,0
20230608,164800,130139317,1994,1994,1994,1994,0
20230608,164700,130139317,1994,1994,1994,1994,0
20230608,164600,130139317,1994,1994,1994,1994,0
20230608,164500,130139317,1994,1994,1994,1994,0
20230608,164400,130139317,1994,1994,1994,1994,0
20230608,164300,130139317,1994,1994,1994,1994,0
20230608,164200,130139317,1994,1994,1994,1994,0
20230608,164100,130139317,1994,1994,1994,1994,0
20230608,164000,130139317,1994,1994,1994,1994,0
20230608,163900,130139317,1994,1994,1994,1994,0
20230608,163800,130139317,1994,1994,1994,1994,0
20230608,163700,130139317,1994,1994,1994,1994,0
20230608,163600,130139317,1994,1994,1994,1994,0
20230608,163500,130139317,1994,1994,1994,1994,0
20230608,163400,130139317,1994,1994,1994,1994,0
20230608,163300,130139317,1994,1994,1994,1994,0
20230608,163200,130139317,1994,1994,1994,1994,0
20230608,163100,130139317,1994,1994,1994,1994,0
20230608,163000,130139317,1994,1994,1994,1994,1073
20230608,162900,130139317,1994,1994,1994,1994,0
20230608,162800,130139317,1994,1994,1994,1994,0
20230608,162700,130139317,1994,1994,1994,1994,0
20230608,162600,130139317,1994,1994,1994,1994,0
20230608,162500,130139317,1994,1994,1994,1994,0
20230608,162400,130139317,1994,1994,1994,1994,0
20230608,162300,130139317,1994,1994,1994,1994,0
20230608,162200,130139317,1994,1994,1994,1994,0
20230608,162100,130139317,1994,1994,1994,1994,0
20230608,162000,130139317,1994,1994,1994,1994,0
20230608,161900,130139317,1994,1994,1994,1994,0
20230608,161800,130139317,1994,1994,1994,1994,0
20230608,161700,130139317,1994,1994,1994,1994,0
20230608,161600,130139317,1994,1994,1994,1994,0
20230608,161500,130139317,1994,1994,1994,1994,0
20230608,161400,130139317,1994,1994,1994,1994,0
20230608,161300,130139317,1994,1994,1994,1994,0
20230608,161200,130139317,1994,1994,1994,1994,0
20230608,161100,130139317,1994,1994,1994,1994,0
20230608,161000,130139317,1994,1994,1994,1994,0
20230608,160900,130139317,1994,1994,1994,1994,0
20230608,160800,130139317,1994,1994,1994,1994,0
20230608,160700,130139317,1994,1994,1994,1994,0
20230608,160600,130139317,1994,1994,1994,1994,0
20230608,160500,130139317,1994,1994,1994,1994,0
20230608,160400,130139317,1994,1994,1994,1994,0
20230608,160300,130139317,1994,1994,1994,1994,0
20230608,160200,130139317,1994,1994,1994,1994,0
20230608,160100,130139317,1994,1994,1994,1994,0
20230608,160000,130139317,1994,1994,1994,1994,1073
20230608,155900,130139317,1994,1994,1994,1994,0
20230608,155800,130139317,1994,1994,1994,1994,0
20230608,155700,130139317,1994,1994,1994,1994,0
20230608,155600,130139317,1994,1994,1994,1994,0
20230608,155500,130139317,1994,1994,1994,1994,0
20230608,155400,130139317,1994,1994,1994,1994,0
20230608,155300,130139317,1994,1994,1994,1994,0
20230608,155200,130139317,1994,1994,1994,1994,0
20230608,155100,130139317,1994,1994,1994,1994,0
20230608,155000,130139317,1994,1994,1994,1994,0
20230608,154900,130139317,1994,1994,1994,1994,0
20230608,154800,130139317,1994,1994,1994,1994,0
20230608,154700,130139317,1994,1994,1994,1994,0
20230608,154600,130139317,1994,1994,1994,1994,0
20230608,154500,130139317,1994,1994,1994,1994,0
20230608,154400,130139317,1994,1994,1994,1994,0
20230608,154300,130139317,1994,1994,1994,1994,0
20230608,154200,130139317,1994,1994,1994,1994,0
20230608,154100,130139317,1994,1994,1994,1994,0
20230608,154000,130139317,1994,1994,1994,1994,0
20230608,153900,130139317,1994,1994,1994,1994,0
20230608,153800,130139317,1994,1994,1994,1994,0
20230608,153700,130139317,1994,1994,1994,1994,0
20230608,153600,130139317,1994,1994,1994,1994,0
20230608,153500,130139317,1994,1994,1994,1994,0
20230608,153400,130139317,1994,1994,1994,1994,0
20230608,153300,130139317,1994,1994,1994,1994,0
20230608,153200,130139317,1994,1994,1994,1994,0
20230608,153100,130139317,1994,1994,1994,1994,0
20230608,153000,130139317,1994,1994,1994,1994,2146
20230608,152900,127999755,1994,1994,1994,1994,0
20230608,152800,127999755,1994,1994,1994,1994,0
20230608,152700,127999755,1994,1994,1994,1994,0
20230608,152600,127999755,1994,1994,1994,1994,0
20230608,152500,127999755,1994,1994,1994,1994,0
20230608,152400,127999755,1994,1994,1994,1994,0
20230608,152300,127999755,1994,1994,1994,1994,0
20230608,152200,127999755,1994,1994,1994,1994,0
20230608,152100,127999755,1994,1994,1994,1994,0
20230608,152000,127999755,1994,1994,1994,1994,0
20230608,151900,127999755,1994,1994,1994,1994,0
20230608,151800,127999755,1994,1993,1994,1993,138
20230608,151700,127724633,1993,1993,1993,1993,50
20230608,151600,127624983,1994,1993,1994,1990,38
20230608,151500,127549257,1993,1993,1993,1993,0
20230608,151400,127549257,1993,1993,1993,1993,0
20230608,151300,127549257,1993,1993,1993,1993,227
20230608,151200,127096846,1994,1994,1994,1994,0
20230608,151100,127096846,1994,1994,1994,1994,0
20230608,151000,127096846,1994,1994,1994,1994,0
20230608,150900,127096846,1994,1994,1994,1994,0
20230608,150800,127096846,1994,1994,1994,1994,15
20230608,150700,127066936,1994,1992,1994,1988,4046
20230608,150600,119018698,1994,1994,1994,1994,0
20230608,150500,119018698,1994,1994,1994,1994,0
20230608,150400,119018698,1994,1994,1994,1994,52
20230608,150300,118915010,1994,1993,1994,1989,5035
20230608,150200,108893399,1994,1994,1994,1994,0
20230608,150100,108893399,1994,1994,1994,1994,0
20230608,150000,108893399,1994,1993,1994,1993,71
20230608,145900,108751895,1994,1994,1994,1994,0
20230608,145800,108751895,1994,1994,1994,1994,107
20230608,145700,108538537,1994,1994,1994,1994,1
20230608,145600,108536543,1994,1994,1994,1994,0
20230608,145500,108536543,1994,1994,1994,1994,3
20230608,145400,108530561,1993,1993,1993,1993,33
20230608,145300,108464792,1994,1994,1994,1994,439
20230608,145200,107589426,1994,1994,1994,1994,652
20230608,145100,106289338,1994,1994,1994,1994,0
20230608,145000,106289338,1994,1994,1994,1994,0
20230608,144900,106289338,1994,1994,1994,1994,0
20230608,144800,106289338,1994,1994,1994,1994,0
20230608,144700,106289338,1994,1994,1994,1994,3
20230608,144600,106283356,1994,1994,1994,1994,78
20230608,144500,106127824,1994,1994,1994,1994,0
20230608,144400,106127824,1994,1995,1995,1994,104
20230608,144300,105920348,1995,1995,1995,1995,0
20230608,144200,105920348,1995,1995,1995,1995,1
20230608,144100,105918353,1995,1995,1995,1995,0
20230608,144000,105918353,1995,1995,1995,1995,0
20230608,143900,105918353,1995,1995,1995,1995,50
20230608,143800,105818603,1995,1995,1995,1995,50
20230608,143700,105718853,1995,1995,1995,1995,125
20230608,143600,105469478,1995,1995,1995,1995,0
20230608,143500,105469478,1995,1995,1995,1995,0
20230608,143400,105469478,1995,1995,1995,1995,0
20230608,143300,105469478,1995,1995,1995,1995,0
20230608,143200,105469478,1995,1995,1995,1995,35
20230608,143100,105399653,1995,1995,1995,1995,0
20230608,143000,105399653,1995,1995,1995,1995,1
20230608,142900,105397658,1993,1993,1993,1993,0
20230608,142800,105397658,1993,1993,1993,1993,5
20230608,142700,105387693,1993,1993,1993,1993,114
20230608,142600,105160491,1992,1992,1992,1992,0
20230608,142500,105160491,1992,1992,1992,1992,24
20230608,142400,105112683,1992,1992,1992,1992,13
20230608,142300,105086787,1992,1992,1992,1992,0
20230608,142200,105086787,1992,1992,1992,1992,0
20230608,142100,105086787,1992,1992,1992,1992,5
20230608,142000,105076827,1992,1992,1992,1992,1
20230608,141900,105074835,1990,1990,1990,1990,0
20230608,141800,105074835,1990,1990,1990,1990,0
20230608,141700,105074835,1990,1990,1990,1990,0
20230608,141600,105074835,1990,1990,1990,1990,0
20230608,141500,105074835,1990,1990,1990,1990,0
20230608,141400,105074835,1990,1990,1990,1990,0
20230608,141300,105074835,1990,1990,1990,1990,55
20230608,141200,104965385,1990,1990,1990,1990,1
20230608,141100,104963395,1990,1990,1990,1990,0
20230608,141000,104963395,1990,1990,1990,1990,0
20230608,140900,104963395,1990,1990,1990,1990,41
20230608,140800,104881805,1990,1990,1990,1990,700
20230608,140700,103488805,1990,1990,1990,1990,400
20230608,140600,102692805,1989,1989,1989,1989,0
20230608,140500,102692805,1989,1989,1989,1989,0
20230608,140400,102692805,1989,1989,1989,1989,47
20230608,140300,102599322,1990,1990,1990,1989,602
20230608,140200,101401942,1989,1989,1989,1989,1
20230608,140100,101399953,1990,1990,1990,1990,0
20230608,140000,101399953,1990,1990,1990,1990,0
20230608,135900,101399953,1990,1990,1990,1990,251
20230608,135800,100900463,1990,1990,1992,1990,823
20230608,135700,99262691,1990,1990,1990,1990,0
20230608,135600,99262691,1990,1990,1990,1990,0
20230608,135500,99262691,1990,1992,1992,1990,501
20230608,135400,98264701,1992,1992,1992,1992,0
20230608,135300,98264701,1992,1992,1992,1992,0
20230608,135200,98264701,1992,1992,1992,1992,0
20230608,135100,98264701,1992,1992,1992,1992,1
20230608,135000,98262709,1990,1990,1990,1990,0
20230608,134900,98262709,1990,1990,1990,1990,0
20230608,134800,98262709,1990,1990,1990,1990,0
20230608,134700,98262709,1990,1990,1990,1990,3117
20230608,134600,92059879,1990,1990,1990,1990,0
20230608,134500,92059879,1990,1992,1992,1990,528
20230608,134400,91009157,1990,1990,1990,1990,0
20230608,134300,91009157,1990,1990,1990,1990,1
20230608,134200,91007167,1992,1992,1992,1992,2
20230608,134100,91003183,1990,1991,1991,1990,1288
20230608,134000,88438776,1991,1992,1992,1991,73
20230608,133900,88293362,1993,1993,1993,1993,0
20230608,133800,88293362,1993,1993,1993,1993,0
20230608,133700,88293362,1993,1992,1993,1991,1223
20230608,133600,85857816,1993,1993,1993,1993,0
20230608,133500,85857816,1993,1993,1993,1993,0
20230608,133400,85857816,1993,1993,1993,1993,5
20230608,133300,85847851,1993,1993,1993,1993,0
20230608,133200,85847851,1993,1993,1993,1993,5
20230608,133100,85837886,1993,1993,1993,1993,0
20230608,133000,85837886,1993,1993,1993,1993,439
20230608,132900,84962959,1993,1993,1993,1993,0
20230608,132800,84962959,1993,1993,1993,1993,100
20230608,132700,84763659,1995,1992,1995,1992,657
20230608,132600,83454912,1995,1995,1995,1995,0
20230608,132500,83454912,1995,1995,1995,1995,98
20230608,132400,83259402,1992,1995,1995,1992,3881
20230608,132300,75526856,1995,1995,1995,1995,0
20230608,132200,75526856,1995,1995,1995,1995,0
20230608,132100,75526856,1995,1995,1995,1995,100
20230608,132000,75327356,1995,1995,1995,1995,0
20230608,131900,75327356,1995,1995,1995,1995,5
20230608,131800,75317381,1995,1995,1995,1995,0
20230608,131700,75317381,1995,1993,1995,1993,6
20230608,131600,75305415,1993,1993,1993,1993,20
20230608,131500,75265555,1993,1993,1993,1993,46
20230608,131400,75173877,1993,1994,1994,1993,1131
20230608,131300,72919792,1993,1993,1993,1993,137
20230608,131200,72646751,1994,1994,1994,1994,2311
20230608,131100,68038617,1995,1994,1995,1994,1451
20230608,131000,65145233,1994,1994,1994,1994,0
20230608,130900,65145233,1994,1994,1994,1994,1
20230608,130800,65143239,1994,1996,1996,1994,21
20230608,130700,65101325,1996,1996,1996,1996,25
20230608,130600,65051425,1996,1996,1996,1996,5
20230608,130500,65041445,1996,1996,1996,1996,0
20230608,130400,65041445,1996,1996,1996,1996,63
20230608,130300,64915697,1996,1996,1996,1996,104
20230608,130200,64708113,1997,1997,1997,1997,0
20230608,130100,64708113,1997,1997,1997,1997,0
20230608,130000,64708113,1997,1997,1997,1997,1
20230608,125900,64706116,1994,1995,1995,1994,2435
20230608,125800,59848855,1996,1996,1996,1996,1006
20230608,125700,57840879,1996,1996,1996,1996,655
20230608,125600,56533499,1998,1998,1998,1998,0
20230608,125500,56533499,1998,1998,1998,1998,0
20230608,125400,56533499,1998,1998,1998,1998,0
20230608,125300,56533499,1998,1998,1998,1998,0
20230608,125200,56533499,1998,1998,1998,1998,0
20230608,125100,56533499,1998,1998,1998,1998,0
20230608,125000,56533499,1998,1998,1998,1998,0
20230608,124900,56533499,1998,1998,1998,1998,0
20230608,124800,56533499,1998,1998,1998,1998,0
20230608,124700,56533499,1998,1998,1998,1998,0
20230608,124600,56533499,1998,1998,1998,1998,31
20230608,124500,56471561,1996,1996,1996,1996,0
20230608,124400,56471561,1996,1996,1996,1996,0
20230608,124300,56471561,1996,1996,1996,1996,0
20230608,124200,56471561,1996,1996,1996,1996,59
20230608,124100,56353797,1996,1996,1996,1996,135
20230608,124000,56084337,1997,1997,1997,1997,37
20230608,123900,56010448,1997,1997,1997,1997,500
20230608,123800,55011948,1997,1997,1997,1997,0
20230608,123700,55011948,1997,1997,1997,1997,0
20230608,123600,55011948,1997,1997,1997,1997,0
20230608,123500,55011948,1997,1997,1997,1997,0
20230608,123400,55011948,1997,1997,1997,1997,0
20230608,123300,55011948,1997,1997,1997,1997,39
20230608,123200,54934065,1997,1997,1997,1997,0
20230608,123100,54934065,1997,1997,1997,1997,0
20230608,123000,54934065,1997,1997,1997,1997,1667
20230608,122900,51605066,1998,1998,1998,1998,0
20230608,122800,51605066,1998,1998,1998,1998,0
20230608,122700,51605066,1998,1998,1998,1998,153
20230608,122600,51299372,1998,1998,1998,1998,0
20230608,122500,51299372,1998,1998,1998,1998,0
20230608,122400,51299372,1998,1998,1998,1998,13
20230608,122300,51273398,1998,1998,1998,1998,0
20230608,122200,51273398,1998,1998,1998,1998,0
20230608,122100,51273398,1998,1998,1998,1998,0
20230608,122000,51273398,1998,1998,1998,1998,772
20230608,121900,49730942,1999,1999,1999,1999,0
20230608,121800,49730942,1999,1999,1999,1999,0
20230608,121700,49730942,1999,1999,1999,1999,0
20230608,121600,49730942,1999,1999,1999,1999,57
20230608,121500,49616999,1998,1998,1998,1998,0
20230608,121400,49616999,1998,1998,1998,1998,239
20230608,121300,49139477,1998,1999,1999,1998,141
20230608,121200,48857758,1999,1999,1999,1999,1
20230608,121100,48855759,1999,1999,1999,1998,536
20230608,121000,47784773,1997,1997,1997,1997,540
20230608,120900,46706393,1997,1997,1997,1997,37
20230608,120800,46632504,1997,1997,1997,1997,0
20230608,120700,46632504,1997,1997,1997,1997,7
20230608,120600,46618525,1998,1998,1998,1998,0
20230608,120500,46618525,1998,1998,1998,1998,0
20230608,120400,46618525,1998,1998,1998,1998,0
20230608,120300,46618525,1998,1998,1998,1998,0
20230608,120200,46618525,1998,1998,1998,1998,201
20230608,120100,46216927,1999,1999,1999,1999,0
20230608,120000,46216927,1999,1999,1999,1999,0
20230608,115900,46216927,1999,1999,1999,1999,0
20230608,115800,46216927,1999,1999,1999,1999,1
20230608,115700,46214928,1999,2000,2000,1999,505
20230608,115600,45205265,1999,1999,1999,1999,0
20230608,115500,45205265,1999,1999,1999,1999,299
20230608,115400,44607564,1999,1999,1999,1999,0
20230608,115300,44607564,1999,1998,1999,1998,206
20230608,115200,44195970,1998,1999,1999,1998,201
20230608,115100,43794371,1998,1998,1998,1998,1
20230608,115000,43792373,1998,1998,1998,1998,0
20230608,114900,43792373,1998,1998,1998,1998,30
20230608,114800,43732433,1998,1999,1999,1998,201
20230608,114700,43330834,1998,1998,1998,1998,300
20230608,114600,42731434,1998,1998,1998,1998,1
20230608,114500,42729436,1998,1998,1998,1998,0
20230608,114400,42729436,1998,1998,1998,1998,1
20230608,114300,42727438,1997,1997,1997,1997,170
20230608,114200,42387948,1998,1998,1998,1998,0
20230608,114100,42387948,1998,1998,1998,1998,0
20230608,114000,42387948,1998,1998,1998,1998,0
20230608,113900,42387948,1998,1998,1998,1998,1
20230608,113800,42385950,1998,1997,1998,1997,5
20230608,113700,42375964,1997,1997,1997,1997,6
20230608,113600,42363982,1997,1997,1997,1997,2
20230608,113500,42359988,1999,1999,1999,1999,17
20230608,113400,42326005,1999,1999,1999,1999,266
20230608,113300,41794271,1999,1997,1999,1997,157
20230608,113200,41480442,1997,1996,1997,1996,1083
20230608,113100,39318691,1997,1997,1997,1997,41
20230608,113000,39236814,1997,1997,1997,1997,185
20230608,112900,38867369,1997,1997,1997,1997,0
20230608,112800,38867369,1997,1997,1997,1997,0
20230608,112700,38867369,1997,1997,1997,1997,0
20230608,112600,38867369,1997,1997,1997,1997,0
20230608,112500,38867369,1997,1997,1997,1997,0
20230608,112400,38867369,1997,1997,1997,1997,0
20230608,112300,38867369,1997,1997,1997,1997,65
20230608,112200,38737564,1997,1997,1997,1997,685
20230608,112100,37369619,1997,1997,1997,1997,0
20230608,112000,37369619,1997,1997,1997,1997,0
20230608,111900,37369619,1997,1997,1997,1997,0
20230608,111800,37369619,1997,1997,1997,1997,0
20230608,111700,37369619,1997,1997,1997,1997,145
20230608,111600,37080054,1997,1997,1997,1997,400
20230608,111500,36281254,1997,1997,1997,1997,1
20230608,111400,36279257,1997,1997,1997,1997,0
20230608,111300,36279257,1997,1997,1997,1997,37
20230608,111200,36205368,1997,1997,1997,1997,263
20230608,111100,35680157,2000,1997,2000,1997,2
20230608,111000,35676160,1997,1997,1997,1997,0
20230608,110900,35676160,1997,1997,1997,1997,0
20230608,110800,35676160,1997,1997,1997,1997,0
20230608,110700,35676160,1997,1999,1999,1997,653
20230608,110600,34371477,1999,1999,1999,1999,0
20230608,110500,34371477,1999,1999,1999,1999,33
20230608,110400,34305510,1999,1999,1999,1999,5
20230608,110300,34295515,2000,2000,2000,2000,0
20230608,110200,34295515,2000,2000,2000,2000,0
20230608,110100,34295515,2000,2000,2000,2000,0
20230608,110000,34295515,2000,2000,2000,2000,47
20230608,105900,34201515,1999,2000,2000,1999,2
20230608,105800,34197516,1999,1999,1999,1999,2
20230608,105700,34193518,1999,1999,1999,1999,0
20230608,105600,34193518,1999,1999,1999,1999,0
20230608,105500,34193518,1999,1999,1999,1999,0
20230608,105400,34193518,1999,1999,1999,1999,0
20230608,105300,34193518,1999,1999,1999,1999,0
20230608,105200,34193518,1999,1998,1999,1998,1115
20230608,105100,31965633,1999,1999,1999,1999,0
20230608,105000,31965633,1999,1999,1999,1999,0
20230608,104900,31965633,1999,1999,1999,1999,1
20230608,104800,31963634,2000,2000,2000,2000,0
20230608,104700,31963634,2000,2000,2000,2000,0
20230608,104600,31963634,2000,2000,2000,1998,379
20230608,104500,31206134,1999,1999,1999,1999,382
20230608,104400,30442516,2000,1999,2000,1999,38
20230608,104300,30366517,2000,2000,2000,2000,0
20230608,104200,30366517,2000,2000,2000,2000,0
20230608,104100,30366517,2000,2000,2000,2000,0
20230608,104000,30366517,2000,2000,2000,2000,0
20230608,103900,30366517,2000,2000,2000,2000,0
20230608,103800,30366517,2000,2000,2000,2000,0
20230608,103700,30366517,2000,2000,2000,2000,0
20230608,103600,30366517,2000,2000,2000,2000,0
20230608,103500,30366517,2000,2000,2000,2000,218
20230608,103400,29930517,1999,1999,1999,1999,0
20230608,103300,29930517,1999,1998,1999,1998,734
20230608,103200,28463977,1999,1998,1999,1998,623
20230608,103100,27219081,1998,1998,1998,1998,634
20230608,103000,25952349,1998,1998,1998,1998,0
20230608,102900,25952349,1998,1998,1998,1998,0
20230608,102800,25952349,1998,1998,1998,1998,100
20230608,102700,25752549,1998,1998,1998,1998,100
20230608,102600,25552749,1997,1997,1997,1997,30
20230608,102500,25492839,1997,1997,1997,1997,70
20230608,102400,25353049,1998,1997,1998,1997,180
20230608,102300,24993564,1997,1997,1997,1997,65
20230608,102200,24863759,1997,1997,1997,1997,130
20230608,102100,24604149,1997,1998,1998,1997,686
20230608,102000,23234191,1999,1999,1999,1999,0
20230608,101900,23234191,1999,1999,1999,1999,10
20230608,101800,23214201,1999,1999,1999,1999,0
20230608,101700,23214201,1999,1998,1999,1998,231
20230608,101600,22752510,1998,1998,1998,1998,19
20230608,101500,22714548,1998,1998,1998,1998,527
20230608,101400,21661602,1998,1998,1998,1998,0
20230608,101300,21661602,1998,1998,1998,1998,0
20230608,101200,21661602,1998,1998,1998,1998,50
20230608,101100,21561702,1998,1998,1998,1998,0
20230608,101000,21561702,1998,1998,1998,1998,0
20230608,100900,21561702,1998,1998,1998,1998,50
20230608,100800,21461802,1998,1998,1998,1998,0
20230608,100700,21461802,1998,1998,1998,1998,0
20230608,100600,21461802,1998,1998,1998,1998,0
20230608,100500,21461802,1998,1998,1998,1998,4
20230608,100400,21453810,1998,1998,1998,1998,0
20230608,100300,21453810,1998,1998,1998,1998,122
20230608,100200,21210054,1998,1998,1998,1998,30
20230608,100100,21150114,1998,1998,1998,1998,76
20230608,100000,20998266,1998,1999,1999,1998,540
20230608,095900,19919229,1999,1999,1999,1999,3
20230608,095800,19913232,1999,2000,2000,1999,57
20230608,095700,19799285,2010,2000,2010,2000,45
20230608,095600,19708875,1998,1998,1998,1998,0
20230608,095500,19708875,1998,1998,1998,1998,0
20230608,095400,19708875,1998,1998,1998,1998,0
20230608,095300,19708875,1998,1998,1998,1998,0
20230608,095200,19708875,1998,1998,1998,1998,500
20230608,095100,18709875,2000,2000,2000,2000,0
20230608,095000,18709875,2000,2000,2000,2000,0
20230608,094900,18709875,2000,2000,2000,2000,0
20230608,094800,18709875,2000,2000,2000,2000,0
20230608,094700,18709875,2000,2000,2000,2000,1
20230608,094600,18707875,1998,1999,1999,1998,2
20230608,094500,18703878,2000,2000,2000,2000,2
20230608,094400,18699878,2000,2000,2000,2000,0
20230608,094300,18699878,2000,2000,2000,2000,372
20230608,094200,17955878,2010,2010,2010,2010,0
20230608,094100,17955878,2010,2010,2010,2010,0
20230608,094000,17955878,2010,2010,2010,2010,0
20230608,093900,17955878,2010,2010,2010,2010,0
20230608,093800,17955878,2010,2010,2010,2005,193
20230608,093700,17568723,2010,2010,2010,2010,22
20230608,093600,17524503,2010,2010,2010,2010,103
20230608,093500,17317473,2010,2010,2010,2005,70
20230608,093400,17176778,1999,2000,2000,1999,677
20230608,093300,15822779,1999,2000,2000,1999,172
20230608,093200,15478780,2010,2010,2010,2010,0
20230608,093100,15478780,2010,2010,2010,2010,0
20230608,093000,15478780,2010,2010,2010,2010,0
20230608,092900,15478780,2010,2000,2010,2000,3
20230608,092800,15472770,2000,2000,2000,2000,330
20230608,092700,14812770,2010,2010,2010,2010,1
20230608,092600,14810760,1996,2000,2000,1996,200
20230608,092500,14411550,2010,2010,2010,2010,0
20230608,092400,14411550,2010,2010,2010,2010,0
20230608,092300,14411550,2010,1999,2010,1999,3285
20230608,092200,7841543,1999,1999,1999,1999,1
20230608,092100,7839544,1999,1999,1999,1999,40
20230608,092000,7759584,1999,1999,1999,1999,10
20230608,091900,7739594,1999,1996,1999,1996,169
20230608,091800,7402267,1996,1997,1997,1996,32
20230608,091700,7338394,1999,1997,1999,1995,101
20230608,091600,7136888,1999,1999,1999,1998,3
20230608,091500,7130892,1996,1999,1999,1996,5
20230608,091400,7120902,1999,1997,1999,1995,1045
20230608,091300,5035811,1999,1998,1999,1998,2
20230608,091200,5031814,2000,2000,2000,2000,0
20230608,091100,5031814,2000,2000,2000,2000,0
20230608,091000,5031814,2000,2000,2000,2000,0
20230608,090900,5031814,2000,2000,2000,2000,0
20230608,090800,5031814,2000,2000,2000,1994,1037
20230608,090700,2962586,2005,2005,2005,2005,0
20230608,090600,2962586,2005,2005,2005,2005,0
20230608,090500,2962586,2005,2005,2005,2005,0
20230608,090400,2962586,2005,2005,2005,2005,51
20230608,090300,2860331,2000,2000,2005,2000,3
20230608,090200,2854326,2005,1996,2005,1995,203
20230608,090100,2449330,2005,2000,2010,1996,742
20230608,090000,968154,2010,1996,2010,1996,485