KissMeData/014790/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185500,70074271,2005,2005,2005,2005,44
20240403,185400,70074271,2005,2005,2005,2005,0
20240403,185300,70074271,2005,2005,2005,2005,0
20240403,185200,70074271,2005,2005,2005,2005,0
20240403,185100,70074271,2005,2005,2005,2005,0
20240403,185000,70074271,2005,2005,2005,2005,0
20240403,184900,70074271,2005,2005,2005,2005,0
20240403,184800,70074271,2005,2005,2005,2005,0
20240403,184700,70074271,2005,2005,2005,2005,0
20240403,184600,70074271,2005,2005,2005,2005,0
20240403,184500,70074271,2005,2005,2005,2005,0
20240403,184400,70074271,2005,2005,2005,2005,0
20240403,184300,70074271,2005,2005,2005,2005,0
20240403,184200,70074271,2005,2005,2005,2005,0
20240403,184100,70074271,2005,2005,2005,2005,0
20240403,184000,70074271,2005,2005,2005,2005,0
20240403,183900,70074271,2005,2005,2005,2005,0
20240403,183800,70074271,2005,2005,2005,2005,0
20240403,183700,70074271,2005,2005,2005,2005,0
20240403,183600,70074271,2005,2005,2005,2005,0
20240403,183500,70074271,2005,2005,2005,2005,0
20240403,183400,70074271,2005,2005,2005,2005,0
20240403,183300,70074271,2005,2005,2005,2005,0
20240403,183200,70074271,2005,2005,2005,2005,0
20240403,183100,70074271,2005,2005,2005,2005,0
20240403,183000,70074271,2005,2005,2005,2005,0
20240403,182900,70074271,2005,2005,2005,2005,0
20240403,182800,70074271,2005,2005,2005,2005,0
20240403,182700,70074271,2005,2005,2005,2005,0
20240403,182600,70074271,2005,2005,2005,2005,0
20240403,182500,70074271,2005,2005,2005,2005,44
20240403,182400,70074271,2005,2005,2005,2005,0
20240403,182300,70074271,2005,2005,2005,2005,0
20240403,182200,70074271,2005,2005,2005,2005,0
20240403,182100,70074271,2005,2005,2005,2005,0
20240403,182000,70074271,2005,2005,2005,2005,0
20240403,181900,70074271,2005,2005,2005,2005,0
20240403,181800,70074271,2005,2005,2005,2005,0
20240403,181700,70074271,2005,2005,2005,2005,0
20240403,181600,70074271,2005,2005,2005,2005,0
20240403,181500,70074271,2005,2005,2005,2005,0
20240403,181400,70074271,2005,2005,2005,2005,0
20240403,181300,70074271,2005,2005,2005,2005,0
20240403,181200,70074271,2005,2005,2005,2005,0
20240403,181100,70074271,2005,2005,2005,2005,0
20240403,181000,70074271,2005,2005,2005,2005,0
20240403,180900,70074271,2005,2005,2005,2005,0
20240403,180800,70074271,2005,2005,2005,2005,0
20240403,180700,70074271,2005,2005,2005,2005,0
20240403,180600,70074271,2005,2005,2005,2005,0
20240403,180500,70074271,2005,2005,2005,2005,0
20240403,180400,70074271,2005,2005,2005,2005,0
20240403,180300,70074271,2005,2005,2005,2005,0
20240403,180200,70074271,2005,2005,2005,2005,0
20240403,180100,70074271,2005,2005,2005,2005,0
20240403,180000,70074271,2005,2005,2005,2005,0
20240403,175900,70074271,2005,2005,2005,2005,0
20240403,175800,70074271,2005,2005,2005,2005,0
20240403,175700,70074271,2005,2005,2005,2005,0
20240403,175600,70074271,2005,2005,2005,2005,0
20240403,175500,70074271,2005,2005,2005,2005,44
20240403,175400,70074271,2005,2005,2005,2005,0
20240403,175300,70074271,2005,2005,2005,2005,0
20240403,175200,70074271,2005,2005,2005,2005,0
20240403,175100,70074271,2005,2005,2005,2005,0
20240403,175000,70074271,2005,2005,2005,2005,0
20240403,174900,70074271,2005,2005,2005,2005,0
20240403,174800,70074271,2005,2005,2005,2005,0
20240403,174700,70074271,2005,2005,2005,2005,0
20240403,174600,70074271,2005,2005,2005,2005,0
20240403,174500,70074271,2005,2005,2005,2005,0
20240403,174400,70074271,2005,2005,2005,2005,0
20240403,174300,70074271,2005,2005,2005,2005,0
20240403,174200,70074271,2005,2005,2005,2005,0
20240403,174100,70074271,2005,2005,2005,2005,0
20240403,174000,70074271,2005,2005,2005,2005,0
20240403,173900,70074271,2005,2005,2005,2005,0
20240403,173800,70074271,2005,2005,2005,2005,0
20240403,173700,70074271,2005,2005,2005,2005,0
20240403,173600,70074271,2005,2005,2005,2005,0
20240403,173500,70074271,2005,2005,2005,2005,0
20240403,173400,70074271,2005,2005,2005,2005,0
20240403,173300,70074271,2005,2005,2005,2005,0
20240403,173200,70074271,2005,2005,2005,2005,0
20240403,173100,70074271,2005,2005,2005,2005,0
20240403,173000,70074271,2005,2005,2005,2005,0
20240403,172900,70074271,2005,2005,2005,2005,0
20240403,172800,70074271,2005,2005,2005,2005,0
20240403,172700,70074271,2005,2005,2005,2005,0
20240403,172600,70074271,2005,2005,2005,2005,0
20240403,172500,70074271,2005,2005,2005,2005,44
20240403,172400,70074271,2005,2005,2005,2005,0
20240403,172300,70074271,2005,2005,2005,2005,0
20240403,172200,70074271,2005,2005,2005,2005,0
20240403,172100,70074271,2005,2005,2005,2005,0
20240403,172000,70074271,2005,2005,2005,2005,0
20240403,171900,70074271,2005,2005,2005,2005,0
20240403,171800,70074271,2005,2005,2005,2005,0
20240403,171700,70074271,2005,2005,2005,2005,0
20240403,171600,70074271,2005,2005,2005,2005,0
20240403,171500,70074271,2005,2005,2005,2005,0
20240403,171400,70074271,2005,2005,2005,2005,0
20240403,171300,70074271,2005,2005,2005,2005,0
20240403,171200,70074271,2005,2005,2005,2005,0
20240403,171100,70074271,2005,2005,2005,2005,0
20240403,171000,70074271,2005,2005,2005,2005,0
20240403,170900,70074271,2005,2005,2005,2005,0
20240403,170800,70074271,2005,2005,2005,2005,0
20240403,170700,70074271,2005,2005,2005,2005,0
20240403,170600,70074271,2005,2005,2005,2005,0
20240403,170500,70074271,2005,2005,2005,2005,0
20240403,170400,70074271,2005,2005,2005,2005,0
20240403,170300,70074271,2005,2005,2005,2005,0
20240403,170200,70074271,2005,2005,2005,2005,0
20240403,170100,70074271,2005,2005,2005,2005,0
20240403,170000,70074271,2005,2005,2005,2005,0
20240403,165900,70074271,2005,2005,2005,2005,0
20240403,165800,70074271,2005,2005,2005,2005,0
20240403,165700,70074271,2005,2005,2005,2005,0
20240403,165600,70074271,2005,2005,2005,2005,0
20240403,165500,70074271,2005,2005,2005,2005,44
20240403,165400,70074271,2005,2005,2005,2005,0
20240403,165300,70074271,2005,2005,2005,2005,0
20240403,165200,70074271,2005,2005,2005,2005,0
20240403,165100,70074271,2005,2005,2005,2005,0
20240403,165000,70074271,2005,2005,2005,2005,0
20240403,164900,70074271,2005,2005,2005,2005,0
20240403,164800,70074271,2005,2005,2005,2005,0
20240403,164700,70074271,2005,2005,2005,2005,0
20240403,164600,70074271,2005,2005,2005,2005,0
20240403,164500,70074271,2005,2005,2005,2005,0
20240403,164400,70074271,2005,2005,2005,2005,0
20240403,164300,70074271,2005,2005,2005,2005,0
20240403,164200,70074271,2005,2005,2005,2005,0
20240403,164100,70074271,2005,2005,2005,2005,0
20240403,164000,70074271,2005,2005,2005,2005,0
20240403,163900,70074271,2005,2005,2005,2005,0
20240403,163800,70074271,2005,2005,2005,2005,0
20240403,163700,70074271,2005,2005,2005,2005,0
20240403,163600,70074271,2005,2005,2005,2005,0
20240403,163500,70074271,2005,2005,2005,2005,0
20240403,163400,70074271,2005,2005,2005,2005,0
20240403,163300,70074271,2005,2005,2005,2005,0
20240403,163200,70074271,2005,2005,2005,2005,0
20240403,163100,70074271,2005,2005,2005,2005,0
20240403,163000,70074271,2005,2005,2005,2005,0
20240403,162900,70074271,2005,2005,2005,2005,0
20240403,162800,70074271,2005,2005,2005,2005,0
20240403,162700,70074271,2005,2005,2005,2005,0
20240403,162600,70074271,2005,2005,2005,2005,0
20240403,162500,70074271,2005,2005,2005,2005,44
20240403,162400,70074271,2005,2005,2005,2005,0
20240403,162300,70074271,2005,2005,2005,2005,0
20240403,162200,70074271,2005,2005,2005,2005,0
20240403,162100,70074271,2005,2005,2005,2005,0
20240403,162000,70074271,2005,2005,2005,2005,0
20240403,161900,70074271,2005,2005,2005,2005,0
20240403,161800,70074271,2005,2005,2005,2005,0
20240403,161700,70074271,2005,2005,2005,2005,0
20240403,161600,70074271,2005,2005,2005,2005,0
20240403,161500,70074271,2005,2005,2005,2005,0
20240403,161400,70074271,2005,2005,2005,2005,0
20240403,161300,70074271,2005,2005,2005,2005,0
20240403,161200,70074271,2005,2005,2005,2005,0
20240403,161100,70074271,2005,2005,2005,2005,0
20240403,161000,70074271,2005,2005,2005,2005,0
20240403,160900,70074271,2005,2005,2005,2005,0
20240403,160800,70074271,2005,2005,2005,2005,0
20240403,160700,70074271,2005,2005,2005,2005,0
20240403,160600,70074271,2005,2005,2005,2005,0
20240403,160500,70074271,2005,2005,2005,2005,0
20240403,160400,70074271,2005,2005,2005,2005,0
20240403,160300,70074271,2005,2005,2005,2005,0
20240403,160200,70074271,2005,2005,2005,2005,0
20240403,160100,70074271,2005,2005,2005,2005,0
20240403,160000,70074271,2005,2005,2005,2005,0
20240403,155900,70074271,2005,2005,2005,2005,0
20240403,155800,70074271,2005,2005,2005,2005,0
20240403,155700,70074271,2005,2005,2005,2005,0
20240403,155600,70074271,2005,2005,2005,2005,0
20240403,155500,70074271,2005,2005,2005,2005,44
20240403,155400,70074271,2005,2005,2005,2005,0
20240403,155300,70074271,2005,2005,2005,2005,0
20240403,155200,70074271,2005,2005,2005,2005,0
20240403,155100,70074271,2005,2005,2005,2005,0
20240403,155000,70074271,2005,2005,2005,2005,0
20240403,154900,70074271,2005,2005,2005,2005,0
20240403,154800,70074271,2005,2005,2005,2005,0
20240403,154700,70074271,2005,2005,2005,2005,0
20240403,154600,70074271,2005,2005,2005,2005,0
20240403,154500,70074271,2005,2005,2005,2005,0
20240403,154400,70074271,2005,2005,2005,2005,0
20240403,154300,70074271,2005,2005,2005,2005,0
20240403,154200,70074271,2005,2005,2005,2005,0
20240403,154100,70074271,2005,2005,2005,2005,0
20240403,154000,70074271,2005,2005,2005,2005,0
20240403,153900,70074271,2005,2005,2005,2005,0
20240403,153800,70074271,2005,2005,2005,2005,0
20240403,153700,70074271,2005,2005,2005,2005,0
20240403,153600,70074271,2005,2005,2005,2005,0
20240403,153500,70074271,2005,2005,2005,2005,0
20240403,153400,70074271,2005,2005,2005,2005,0
20240403,153300,70074271,2005,2005,2005,2005,0
20240403,153200,70074271,2005,2005,2005,2005,0
20240403,153100,70074271,2005,2005,2005,2005,0
20240403,153000,70074271,2005,2005,2005,2005,44
20240403,152900,69986051,1999,1999,1999,1999,0
20240403,152800,69986051,1999,1999,1999,1999,0
20240403,152700,69986051,1999,1999,1999,1999,0
20240403,152600,69986051,1999,1999,1999,1999,0
20240403,152500,69986051,1999,1999,1999,1999,0
20240403,152400,69986051,1999,1999,1999,1999,0
20240403,152300,69986051,1999,1999,1999,1999,0
20240403,152200,69986051,1999,1999,1999,1999,0
20240403,152100,69986051,1999,1999,1999,1999,0
20240403,152000,69986051,1999,1999,1999,1999,0
20240403,151900,69986051,1999,1999,1999,1999,0
20240403,151800,69986051,1999,1999,1999,1999,0
20240403,151700,69986051,1999,1999,1999,1999,0
20240403,151600,69986051,1999,1999,1999,1999,0
20240403,151500,69986051,1999,1999,1999,1999,51
20240403,151400,69884102,1998,1998,1998,1998,0
20240403,151300,69884102,1998,1998,1998,1998,50
20240403,151200,69784202,1998,2000,2000,1998,73
20240403,151100,69638304,1998,1998,1998,1998,91
20240403,151000,69456486,1998,1998,1998,1998,50
20240403,150900,69356586,1998,1998,1998,1998,51
20240403,150800,69254688,1998,1998,1998,1998,4
20240403,150700,69246696,1998,1998,1998,1998,51
20240403,150600,69144798,1998,1998,1998,1998,51
20240403,150500,69042900,1998,1998,1998,1998,60
20240403,150400,68923020,1998,1998,1998,1998,0
20240403,150300,68923020,1998,1998,1998,1998,181
20240403,150200,68561382,1998,1998,1998,1998,50
20240403,150100,68461482,1999,2000,2000,1999,433
20240403,150000,67595873,2000,2000,2000,2000,51
20240403,145900,67493873,2000,2000,2000,2000,51
20240403,145800,67391873,2000,2000,2000,2000,0
20240403,145700,67391873,2000,2000,2000,2000,51
20240403,145600,67289873,2000,2000,2000,2000,50
20240403,145500,67189873,2000,2000,2000,2000,51
20240403,145400,67087873,2000,2000,2000,2000,51
20240403,145300,66985873,2000,2000,2000,2000,0
20240403,145200,66985873,2000,2000,2000,2000,51
20240403,145100,66883873,2000,2000,2000,2000,51
20240403,145000,66781873,2000,2000,2000,2000,51
20240403,144900,66679873,1999,1999,1999,1999,346
20240403,144800,65988219,1999,1999,1999,1999,0
20240403,144700,65988219,1999,1999,1999,1999,51
20240403,144600,65886270,1999,1999,1999,1999,51
20240403,144500,65784321,1999,1999,1999,1999,51
20240403,144400,65682372,1999,1999,1999,1999,51
20240403,144300,65580423,1999,1999,1999,1999,51
20240403,144200,65478474,1999,1999,1999,1999,0
20240403,144100,65478474,1999,1999,1999,1999,50
20240403,144000,65378524,1999,1999,1999,1999,51
20240403,143900,65276575,1999,1999,1999,1999,51
20240403,143800,65174626,1999,1999,1999,1999,51
20240403,143700,65072677,1999,1999,1999,1999,0
20240403,143600,65072677,1999,1999,1999,1999,51
20240403,143500,64970728,1999,1999,1999,1999,51
20240403,143400,64868779,1999,1999,1999,1999,50
20240403,143300,64768829,1999,1999,1999,1999,51
20240403,143200,64666880,1999,1999,1999,1999,51
20240403,143100,64564931,1999,1999,1999,1999,0
20240403,143000,64564931,1999,1999,1999,1999,51
20240403,142900,64462982,1999,1999,1999,1999,51
20240403,142800,64361033,1999,1999,1999,1999,50
20240403,142700,64261083,1999,1999,1999,1999,51
20240403,142600,64159134,1999,1999,1999,1999,0
20240403,142500,64159134,1999,1999,1999,1999,51
20240403,142400,64057185,1999,1999,1999,1999,51
20240403,142300,63955236,1999,1999,1999,1999,51
20240403,142200,63853287,1999,1999,1999,1999,51
20240403,142100,63751338,1999,1999,1999,1999,0
20240403,142000,63751338,1999,1999,1999,1999,50
20240403,141900,63651388,1999,1999,1999,1999,51
20240403,141800,63549439,1999,1999,1999,1999,51
20240403,141700,63447490,1999,1999,1999,1999,51
20240403,141600,63345541,1999,1999,1999,1999,61
20240403,141500,63223602,1999,1999,1999,1999,0
20240403,141400,63223602,1999,1999,1999,1999,51
20240403,141300,63121653,1999,1999,1999,1999,50
20240403,141200,63021703,2000,2000,2000,2000,41
20240403,141100,62939703,1999,1999,1999,1999,51
20240403,141000,62837754,1999,1999,1999,1999,0
20240403,140900,62837754,1999,1999,1999,1999,51
20240403,140800,62735805,1999,1999,1999,1999,51
20240403,140700,62633856,1999,1999,1999,1999,51
20240403,140600,62531907,1999,1999,1999,1999,50
20240403,140500,62431957,1999,1999,1999,1999,51
20240403,140400,62330008,1999,1999,1999,1999,0
20240403,140300,62330008,1999,1999,1999,1999,51
20240403,140200,62228059,1999,1999,1999,1999,51
20240403,140100,62126110,1999,1999,1999,1999,51
20240403,140000,62024161,1999,1999,1999,1999,51
20240403,135900,61922212,1999,1999,1999,1999,0
20240403,135800,61922212,1999,1999,1999,1999,50
20240403,135700,61822262,1999,1999,1999,1999,65
20240403,135600,61692327,2000,1999,2000,1999,86
20240403,135500,61520378,1999,1999,1999,1999,51
20240403,135400,61418429,2000,2000,2000,2000,0
20240403,135300,61418429,2000,2000,2000,2000,2
20240403,135200,61414429,2000,2000,2000,2000,50
20240403,135100,61314429,2000,2000,2000,2000,51
20240403,135000,61212429,2000,2000,2000,2000,51
20240403,134900,61110429,2000,2000,2000,2000,51
20240403,134800,61008429,2000,2000,2000,2000,0
20240403,134700,61008429,2000,2000,2000,2000,51
20240403,134600,60906429,2000,2000,2000,2000,51
20240403,134500,60804429,2005,2010,2010,2005,128
20240403,134400,60547764,2005,2005,2005,2005,51
20240403,134300,60445509,2005,2005,2005,2005,100
20240403,134200,60245009,2000,2000,2000,2000,51
20240403,134100,60143009,2000,2000,2000,2000,51
20240403,134000,60041009,2000,1999,2000,1999,676
20240403,133900,58689060,1999,1999,1999,1999,51
20240403,133800,58587111,2000,1999,2000,1999,60
20240403,133700,58467161,1999,1999,1999,1999,0
20240403,133600,58467161,1999,2000,2000,1999,2575
20240403,133500,53317212,1999,1999,1999,1999,51
20240403,133400,53215263,1999,1999,1999,1999,51
20240403,133300,53113314,1999,1999,1999,1999,51
20240403,133200,53011365,1999,1999,1999,1999,250
20240403,133100,52511615,1999,1999,1999,1999,51
20240403,133000,52409666,1999,1999,1999,1999,50
20240403,132900,52309716,1999,1999,1999,1999,51
20240403,132800,52207767,1998,1998,1998,1998,51
20240403,132700,52105869,1998,1998,1998,1998,0
20240403,132600,52105869,1998,1998,1998,1998,51
20240403,132500,52003971,1998,1998,1998,1998,51
20240403,132400,51902073,1998,1998,1998,1998,54
20240403,132300,51794181,1998,1998,1998,1998,51
20240403,132200,51692283,1998,1998,1998,1998,51
20240403,132100,51590385,1999,1999,1999,1999,0
20240403,132000,51590385,1999,1999,1999,1999,47
20240403,131900,51496432,1999,1999,1999,1999,51
20240403,131800,51394483,1999,1999,1999,1999,51
20240403,131700,51292534,1999,1999,1999,1999,50
20240403,131600,51192584,1999,1999,1999,1999,0
20240403,131500,51192584,1999,1999,1999,1999,51
20240403,131400,51090635,1999,1999,1999,1999,51
20240403,131300,50988686,1999,1999,1999,1999,51
20240403,131200,50886737,1999,1999,1999,1999,0
20240403,131100,50886737,1999,1999,1999,1999,0
20240403,131000,50886737,1999,1999,1999,1999,24
20240403,130900,50838761,2000,2000,2000,2000,0
20240403,130800,50838761,2000,2000,2000,2000,0
20240403,130700,50838761,2000,2000,2000,2000,0
20240403,130600,50838761,2000,2000,2000,2000,0
20240403,130500,50838761,2000,2000,2000,2000,0
20240403,130400,50838761,2000,2000,2000,2000,0
20240403,130300,50838761,2000,2000,2000,2000,0
20240403,130200,50838761,2000,2000,2000,2000,0
20240403,130100,50838761,2000,2000,2000,2000,0
20240403,130000,50838761,2000,2005,2005,2000,279
20240403,125900,50280731,2005,2005,2005,2005,0
20240403,125800,50280731,2005,2010,2010,2005,108
20240403,125700,50064186,2015,2015,2015,2015,0
20240403,125600,50064186,2015,2015,2015,2015,0
20240403,125500,50064186,2015,2015,2015,2015,0
20240403,125400,50064186,2015,2015,2015,2015,0
20240403,125300,50064186,2015,2015,2015,2015,0
20240403,125200,50064186,2015,2015,2015,2015,0
20240403,125100,50064186,2015,2015,2015,2015,0
20240403,125000,50064186,2015,2015,2015,2015,0
20240403,124900,50064186,2015,2015,2015,2015,0
20240403,124800,50064186,2015,2015,2015,2015,0
20240403,124700,50064186,2015,2015,2015,2015,20
20240403,124600,50023886,2015,2015,2015,2015,0
20240403,124500,50023886,2015,2015,2015,2015,0
20240403,124400,50023886,2015,2005,2015,2005,533
20240403,124300,48954191,2000,2000,2000,2000,82
20240403,124200,48790191,2000,2000,2000,2000,0
20240403,124100,48790191,2000,2000,2000,2000,0
20240403,124000,48790191,2000,2000,2000,2000,19
20240403,123900,48752191,2000,2000,2000,2000,0
20240403,123800,48752191,2000,2000,2000,2000,11
20240403,123700,48730191,1999,1999,1999,1999,94
20240403,123600,48542285,1999,1999,1999,1999,0
20240403,123500,48542285,1999,1999,1999,1999,0
20240403,123400,48542285,1999,1999,1999,1999,0
20240403,123300,48542285,1999,1999,1999,1999,0
20240403,123200,48542285,1999,1999,1999,1999,0
20240403,123100,48542285,1999,1999,1999,1999,0
20240403,123000,48542285,1999,1999,1999,1999,500
20240403,122900,47542785,1999,1999,1999,1999,114
20240403,122800,47314899,1999,1999,1999,1999,0
20240403,122700,47314899,1999,1999,1999,1999,0
20240403,122600,47314899,1999,1999,1999,1999,0
20240403,122500,47314899,1999,1999,1999,1999,0
20240403,122400,47314899,1999,1999,1999,1999,0
20240403,122300,47314899,1999,1999,1999,1999,0
20240403,122200,47314899,1999,1999,1999,1999,0
20240403,122100,47314899,1999,1999,1999,1999,0
20240403,122000,47314899,1999,1999,1999,1999,0
20240403,121900,47314899,1999,1999,1999,1999,0
20240403,121800,47314899,1999,1999,1999,1999,0
20240403,121700,47314899,1999,1999,1999,1999,220
20240403,121600,46875119,1998,1998,1998,1998,0
20240403,121500,46875119,1998,1998,1998,1998,0
20240403,121400,46875119,1998,1998,1998,1998,0
20240403,121300,46875119,1998,1998,1998,1998,0
20240403,121200,46875119,1998,1998,1998,1998,0
20240403,121100,46875119,1998,1998,1998,1998,0
20240403,121000,46875119,1998,1998,1998,1998,0
20240403,120900,46875119,1998,1998,1998,1998,0
20240403,120800,46875119,1998,1998,1998,1998,0
20240403,120700,46875119,1998,1998,1998,1998,0
20240403,120600,46875119,1998,1998,1998,1998,0
20240403,120500,46875119,1998,1998,1998,1998,0
20240403,120400,46875119,1998,1998,1998,1998,0
20240403,120300,46875119,1998,1998,1998,1998,0
20240403,120200,46875119,1998,1998,1998,1998,0
20240403,120100,46875119,1998,1998,1998,1998,0
20240403,120000,46875119,1998,1998,1998,1998,0
20240403,115900,46875119,1998,1998,1998,1998,0
20240403,115800,46875119,1998,1998,1998,1998,0
20240403,115700,46875119,1998,1998,1998,1998,0
20240403,115600,46875119,1998,1998,1998,1998,0
20240403,115500,46875119,1998,1998,1998,1998,0
20240403,115400,46875119,1998,1998,1998,1998,0
20240403,115300,46875119,1998,1998,1998,1998,0
20240403,115200,46875119,1998,1998,1998,1998,0
20240403,115100,46875119,1998,1998,1998,1998,0
20240403,115000,46875119,1998,1998,1998,1998,0
20240403,114900,46875119,1998,1998,1998,1998,0
20240403,114800,46875119,1998,1998,1998,1998,0
20240403,114700,46875119,1998,1998,1998,1998,0
20240403,114600,46875119,1998,1998,1998,1998,0
20240403,114500,46875119,1998,1998,1998,1998,0
20240403,114400,46875119,1998,1998,1998,1998,0
20240403,114300,46875119,1998,1998,1998,1998,0
20240403,114200,46875119,1998,1998,1998,1998,0
20240403,114100,46875119,1998,1998,1998,1998,0
20240403,114000,46875119,1998,1998,1998,1998,0
20240403,113900,46875119,1998,1998,1998,1998,0
20240403,113800,46875119,1998,1998,1998,1998,0
20240403,113700,46875119,1998,1998,1998,1998,0
20240403,113600,46875119,1998,1998,1998,1998,0
20240403,113500,46875119,1998,1998,1998,1998,1
20240403,113400,46873121,1998,1998,1998,1998,0
20240403,113300,46873121,1998,1998,1998,1998,10
20240403,113200,46853141,1998,1998,1998,1998,100
20240403,113100,46653341,1998,1999,1999,1998,1000
20240403,113000,44655339,1998,1998,1998,1998,0
20240403,112900,44655339,1998,1998,1998,1998,0
20240403,112800,44655339,1998,1998,1998,1998,0
20240403,112700,44655339,1998,1998,1998,1998,0
20240403,112600,44655339,1998,1998,1998,1998,0
20240403,112500,44655339,1998,1998,1998,1998,0
20240403,112400,44655339,1998,1998,1998,1998,0
20240403,112300,44655339,1998,1998,1998,1998,0
20240403,112200,44655339,1998,1998,1998,1998,0
20240403,112100,44655339,1998,1998,1998,1998,0
20240403,112000,44655339,1998,1998,1998,1998,0
20240403,111900,44655339,1998,1998,1998,1998,0
20240403,111800,44655339,1998,1998,1998,1998,0
20240403,111700,44655339,1998,1998,1998,1998,0
20240403,111600,44655339,1998,1998,1998,1998,0
20240403,111500,44655339,1998,1998,1998,1998,0
20240403,111400,44655339,1998,1998,1998,1998,0
20240403,111300,44655339,1998,1998,1998,1998,0
20240403,111200,44655339,1998,1998,1998,1998,0
20240403,111100,44655339,1998,1998,1998,1998,0
20240403,111000,44655339,1998,1998,1998,1998,0
20240403,110900,44655339,1998,1998,1998,1998,0
20240403,110800,44655339,1998,1998,1998,1998,1
20240403,110700,44653341,1998,1998,1998,1998,6
20240403,110600,44641353,1999,1999,1999,1999,62
20240403,110500,44517415,1999,1999,1999,1999,2
20240403,110400,44513417,1998,1998,1998,1998,625
20240403,110300,43264667,1998,1998,1998,1998,1
20240403,110200,43262669,1998,1998,1998,1998,0
20240403,110100,43262669,1998,1998,1998,1998,10
20240403,110000,43242689,1998,1998,1998,1998,0
20240403,105900,43242689,1998,1998,1998,1998,1100
20240403,105800,41044889,1998,1998,1998,1998,0
20240403,105700,41044889,1998,1998,1998,1998,0
20240403,105600,41044889,1998,1998,1998,1998,0
20240403,105500,41044889,1998,1998,1998,1998,0
20240403,105400,41044889,1998,1998,1998,1998,0
20240403,105300,41044889,1998,1998,1998,1998,0
20240403,105200,41044889,1998,1998,1998,1998,86
20240403,105100,40873061,1998,1998,1998,1998,11
20240403,105000,40851083,1998,1999,1999,1998,111
20240403,104900,40629254,1998,1998,1998,1998,0
20240403,104800,40629254,1998,1998,1998,1998,0
20240403,104700,40629254,1998,1998,1998,1998,0
20240403,104600,40629254,1998,1998,1998,1998,0
20240403,104500,40629254,1998,1998,1998,1998,0
20240403,104400,40629254,1998,1998,1998,1998,0
20240403,104300,40629254,1998,1998,1998,1998,0
20240403,104200,40629254,1998,1998,1998,1998,1
20240403,104100,40627256,1998,1998,1998,1998,0
20240403,104000,40627256,1998,1998,1998,1998,86
20240403,103900,40455428,1998,1998,1998,1998,0
20240403,103800,40455428,1998,1998,1998,1998,1
20240403,103700,40453430,1998,1998,1998,1998,0
20240403,103600,40453430,1998,1998,1998,1998,5
20240403,103500,40443440,1999,1999,1999,1999,0
20240403,103400,40443440,1999,1999,1999,1999,50
20240403,103300,40343490,1998,1998,1998,1998,0
20240403,103200,40343490,1998,1998,1998,1998,0
20240403,103100,40343490,1998,1998,1998,1998,0
20240403,103000,40343490,1998,1998,1998,1998,0
20240403,102900,40343490,1998,1998,1998,1998,0
20240403,102800,40343490,1998,1998,1998,1998,0
20240403,102700,40343490,1998,1998,1998,1998,0
20240403,102600,40343490,1998,1998,1998,1998,0
20240403,102500,40343490,1998,1998,1998,1998,0
20240403,102400,40343490,1998,1998,1998,1998,0
20240403,102300,40343490,1998,1998,1998,1998,0
20240403,102200,40343490,1998,1998,1998,1998,0
20240403,102100,40343490,1998,1998,1998,1998,0
20240403,102000,40343490,1998,1998,1998,1998,3
20240403,101900,40337496,1998,1998,1998,1998,0
20240403,101800,40337496,1998,1998,1998,1998,34
20240403,101700,40269564,1999,2000,2000,1999,335
20240403,101600,39599566,2000,2000,2000,2000,110
20240403,101500,39379566,2000,2000,2000,2000,17
20240403,101400,39345566,2000,2000,2000,2000,0
20240403,101300,39345566,2000,1999,2000,1999,133
20240403,101200,39079659,1999,1999,1999,1999,53
20240403,101100,38973712,1999,2000,2000,1999,1074
20240403,101000,36825804,1999,1999,1999,1999,0
20240403,100900,36825804,1999,1999,1999,1999,176
20240403,100800,36473980,1999,1999,1999,1999,93
20240403,100700,36288073,2000,2000,2000,2000,1031
20240403,100600,34226073,2000,1999,2000,1999,1043
20240403,100500,32140166,1999,1999,1999,1999,0
20240403,100400,32140166,1999,2000,2000,1999,152
20240403,100300,31836259,2000,2000,2000,2000,1942
20240403,100200,27952259,2000,2000,2000,2000,45
20240403,100100,27862259,2000,2000,2000,2000,0
20240403,100000,27862259,2000,2000,2000,2000,92
20240403,095900,27678259,2000,2000,2000,2000,92
20240403,095800,27494259,2000,2000,2000,2000,74
20240403,095700,27346259,2000,2005,2005,2000,23
20240403,095600,27300239,2000,2000,2000,2000,0
20240403,095500,27300239,2000,2000,2000,2000,3092
20240403,095400,21116239,2000,2000,2000,2000,0
20240403,095300,21116239,2000,2000,2000,2000,92
20240403,095200,20932239,2005,2005,2005,2005,1
20240403,095100,20930234,2000,2005,2005,2000,102
20240403,095000,20726184,1999,1999,1999,1999,92
20240403,094900,20542276,2005,2005,2005,2005,0
20240403,094800,20542276,2005,1999,2005,1999,593
20240403,094700,19353869,1999,1999,1999,1999,0
20240403,094600,19353869,1999,1999,1999,1999,93
20240403,094500,19167962,1999,2000,2000,1999,4407
20240403,094400,10358367,2000,2000,2000,2000,0
20240403,094300,10358367,2000,2000,2000,2000,0
20240403,094200,10358367,2000,2000,2000,2000,0
20240403,094100,10358367,2000,2000,2000,2000,3
20240403,094000,10352367,2000,2000,2000,2000,0
20240403,093900,10352367,2000,2000,2000,2000,12
20240403,093800,10328367,1999,1999,1999,1999,0
20240403,093700,10328367,1999,1999,1999,1999,0
20240403,093600,10328367,1999,1999,1999,1999,0
20240403,093500,10328367,1999,1999,1999,1999,0
20240403,093400,10328367,1999,1999,1999,1999,0
20240403,093300,10328367,1999,1999,1999,1999,0
20240403,093200,10328367,1999,1999,1999,1999,1
20240403,093100,10326368,1998,1998,1998,1998,0
20240403,093000,10326368,1998,1999,1999,1998,109
20240403,092900,10108491,1999,1999,1999,1999,46
20240403,092800,10016537,1999,1999,1999,1999,1
20240403,092700,10014538,1998,1998,1998,1998,0
20240403,092600,10014538,1998,1998,1998,1998,58
20240403,092500,9898654,1998,1998,1998,1998,31
20240403,092400,9836716,1998,1998,1998,1998,307
20240403,092300,9223330,1998,1998,1998,1998,0
20240403,092200,9223330,1998,1998,1998,1998,0
20240403,092100,9223330,1998,1998,1998,1998,0
20240403,092000,9223330,1998,1998,1998,1998,0
20240403,091900,9223330,1998,1998,1998,1998,0
20240403,091800,9223330,1998,1998,1998,1998,0
20240403,091700,9223330,1998,1998,1998,1998,3
20240403,091600,9217336,1999,1998,1999,1998,26
20240403,091500,9165386,1999,1999,1999,1999,243
20240403,091400,8679629,1999,1999,1999,1999,1
20240403,091300,8677630,1999,1999,1999,1999,0
20240403,091200,8677630,1999,1999,1999,1999,5
20240403,091100,8667635,1998,1998,1998,1998,0
20240403,091000,8667635,1998,1999,1999,1998,202
20240403,090900,8263893,1999,1998,1999,1998,153
20240403,090800,7958195,1998,1998,1998,1998,0
20240403,090700,7958195,1998,1998,1998,1998,0
20240403,090600,7958195,1998,1998,1998,1998,0
20240403,090500,7958195,1998,1998,1998,1998,75
20240403,090400,7808345,1998,1998,1998,1998,0
20240403,090300,7808345,1998,1998,1998,1998,350
20240403,090200,7109045,2005,2005,2005,2005,0
20240403,090100,7109045,2005,2005,2005,2005,0
20240403,090000,7109045,2005,1998,2005,1998,2719