KissMeData/084680/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,195400,834618165,1997,1997,1997,1997,4888
20240613,195300,834618165,1997,1997,1997,1997,0
20240613,195200,834618165,1997,1997,1997,1997,0
20240613,195100,834618165,1997,1997,1997,1997,0
20240613,195000,834618165,1997,1997,1997,1997,0
20240613,194900,834618165,1997,1997,1997,1997,0
20240613,194800,834618165,1997,1997,1997,1997,0
20240613,194700,834618165,1997,1997,1997,1997,0
20240613,194600,834618165,1997,1997,1997,1997,0
20240613,194500,834618165,1997,1997,1997,1997,0
20240613,194400,834618165,1997,1997,1997,1997,0
20240613,194300,834618165,1997,1997,1997,1997,0
20240613,194200,834618165,1997,1997,1997,1997,0
20240613,194100,834618165,1997,1997,1997,1997,0
20240613,194000,834618165,1997,1997,1997,1997,0
20240613,193900,834618165,1997,1997,1997,1997,0
20240613,193800,834618165,1997,1997,1997,1997,0
20240613,193700,834618165,1997,1997,1997,1997,0
20240613,193600,834618165,1997,1997,1997,1997,0
20240613,193500,834618165,1997,1997,1997,1997,0
20240613,193400,834618165,1997,1997,1997,1997,0
20240613,193300,834618165,1997,1997,1997,1997,0
20240613,193200,834618165,1997,1997,1997,1997,0
20240613,193100,834618165,1997,1997,1997,1997,0
20240613,193000,834618165,1997,1997,1997,1997,0
20240613,192900,834618165,1997,1997,1997,1997,0
20240613,192800,834618165,1997,1997,1997,1997,0
20240613,192700,834618165,1997,1997,1997,1997,0
20240613,192600,834618165,1997,1997,1997,1997,0
20240613,192500,834618165,1997,1997,1997,1997,0
20240613,192400,834618165,1997,1997,1997,1997,4888
20240613,192300,834618165,1997,1997,1997,1997,0
20240613,192200,834618165,1997,1997,1997,1997,0
20240613,192100,834618165,1997,1997,1997,1997,0
20240613,192000,834618165,1997,1997,1997,1997,0
20240613,191900,834618165,1997,1997,1997,1997,0
20240613,191800,834618165,1997,1997,1997,1997,0
20240613,191700,834618165,1997,1997,1997,1997,0
20240613,191600,834618165,1997,1997,1997,1997,0
20240613,191500,834618165,1997,1997,1997,1997,0
20240613,191400,834618165,1997,1997,1997,1997,0
20240613,191300,834618165,1997,1997,1997,1997,0
20240613,191200,834618165,1997,1997,1997,1997,0
20240613,191100,834618165,1997,1997,1997,1997,0
20240613,191000,834618165,1997,1997,1997,1997,0
20240613,190900,834618165,1997,1997,1997,1997,0
20240613,190800,834618165,1997,1997,1997,1997,0
20240613,190700,834618165,1997,1997,1997,1997,0
20240613,190600,834618165,1997,1997,1997,1997,0
20240613,190500,834618165,1997,1997,1997,1997,0
20240613,190400,834618165,1997,1997,1997,1997,0
20240613,190300,834618165,1997,1997,1997,1997,0
20240613,190200,834618165,1997,1997,1997,1997,0
20240613,190100,834618165,1997,1997,1997,1997,0
20240613,190000,834618165,1997,1997,1997,1997,0
20240613,185900,834618165,1997,1997,1997,1997,0
20240613,185800,834618165,1997,1997,1997,1997,0
20240613,185700,834618165,1997,1997,1997,1997,0
20240613,185600,834618165,1997,1997,1997,1997,0
20240613,185500,834618165,1997,1997,1997,1997,0
20240613,185400,834618165,1997,1997,1997,1997,4888
20240613,185300,834618165,1997,1997,1997,1997,0
20240613,185200,834618165,1997,1997,1997,1997,0
20240613,185100,834618165,1997,1997,1997,1997,0
20240613,185000,834618165,1997,1997,1997,1997,0
20240613,184900,834618165,1997,1997,1997,1997,0
20240613,184800,834618165,1997,1997,1997,1997,0
20240613,184700,834618165,1997,1997,1997,1997,0
20240613,184600,834618165,1997,1997,1997,1997,0
20240613,184500,834618165,1997,1997,1997,1997,0
20240613,184400,834618165,1997,1997,1997,1997,0
20240613,184300,834618165,1997,1997,1997,1997,0
20240613,184200,834618165,1997,1997,1997,1997,0
20240613,184100,834618165,1997,1997,1997,1997,0
20240613,184000,834618165,1997,1997,1997,1997,0
20240613,183900,834618165,1997,1997,1997,1997,0
20240613,183800,834618165,1997,1997,1997,1997,0
20240613,183700,834618165,1997,1997,1997,1997,0
20240613,183600,834618165,1997,1997,1997,1997,0
20240613,183500,834618165,1997,1997,1997,1997,0
20240613,183400,834618165,1997,1997,1997,1997,0
20240613,183300,834618165,1997,1997,1997,1997,0
20240613,183200,834618165,1997,1997,1997,1997,0
20240613,183100,834618165,1997,1997,1997,1997,0
20240613,183000,834618165,1997,1997,1997,1997,0
20240613,182900,834618165,1997,1997,1997,1997,0
20240613,182800,834618165,1997,1997,1997,1997,0
20240613,182700,834618165,1997,1997,1997,1997,0
20240613,182600,834618165,1997,1997,1997,1997,0
20240613,182500,834618165,1997,1997,1997,1997,0
20240613,182400,834618165,1997,1997,1997,1997,4888
20240613,182300,834618165,1997,1997,1997,1997,0
20240613,182200,834618165,1997,1997,1997,1997,0
20240613,182100,834618165,1997,1997,1997,1997,0
20240613,182000,834618165,1997,1997,1997,1997,0
20240613,181900,834618165,1997,1997,1997,1997,0
20240613,181800,834618165,1997,1997,1997,1997,0
20240613,181700,834618165,1997,1997,1997,1997,0
20240613,181600,834618165,1997,1997,1997,1997,0
20240613,181500,834618165,1997,1997,1997,1997,0
20240613,181400,834618165,1997,1997,1997,1997,0
20240613,181300,834618165,1997,1997,1997,1997,0
20240613,181200,834618165,1997,1997,1997,1997,0
20240613,181100,834618165,1997,1997,1997,1997,0
20240613,181000,834618165,1997,1997,1997,1997,0
20240613,180900,834618165,1997,1997,1997,1997,0
20240613,180800,834618165,1997,1997,1997,1997,0
20240613,180700,834618165,1997,1997,1997,1997,0
20240613,180600,834618165,1997,1997,1997,1997,0
20240613,180500,834618165,1997,1997,1997,1997,0
20240613,180400,834618165,1997,1997,1997,1997,0
20240613,180300,834618165,1997,1997,1997,1997,0
20240613,180200,834618165,1997,1997,1997,1997,0
20240613,180100,834618165,1997,1997,1997,1997,0
20240613,180000,834618165,1997,1997,1997,1997,0
20240613,175900,834618165,1997,1997,1997,1997,0
20240613,175800,834618165,1997,1997,1997,1997,0
20240613,175700,834618165,1997,1997,1997,1997,0
20240613,175600,834618165,1997,1997,1997,1997,0
20240613,175500,834618165,1997,1997,1997,1997,0
20240613,175400,834618165,1997,1997,1997,1997,4888
20240613,175300,834618165,1997,1997,1997,1997,0
20240613,175200,834618165,1997,1997,1997,1997,0
20240613,175100,834618165,1997,1997,1997,1997,0
20240613,175000,834618165,1997,1997,1997,1997,0
20240613,174900,834618165,1997,1997,1997,1997,0
20240613,174800,834618165,1997,1997,1997,1997,0
20240613,174700,834618165,1997,1997,1997,1997,0
20240613,174600,834618165,1997,1997,1997,1997,0
20240613,174500,834618165,1997,1997,1997,1997,0
20240613,174400,834618165,1997,1997,1997,1997,0
20240613,174300,834618165,1997,1997,1997,1997,0
20240613,174200,834618165,1997,1997,1997,1997,0
20240613,174100,834618165,1997,1997,1997,1997,0
20240613,174000,834618165,1997,1997,1997,1997,0
20240613,173900,834618165,1997,1997,1997,1997,0
20240613,173800,834618165,1997,1997,1997,1997,0
20240613,173700,834618165,1997,1997,1997,1997,0
20240613,173600,834618165,1997,1997,1997,1997,0
20240613,173500,834618165,1997,1997,1997,1997,0
20240613,173400,834618165,1997,1997,1997,1997,0
20240613,173300,834618165,1997,1997,1997,1997,0
20240613,173200,834618165,1997,1997,1997,1997,0
20240613,173100,834618165,1997,1997,1997,1997,0
20240613,173000,834618165,1997,1997,1997,1997,0
20240613,172900,834618165,1997,1997,1997,1997,0
20240613,172800,834618165,1997,1997,1997,1997,0
20240613,172700,834618165,1997,1997,1997,1997,0
20240613,172600,834618165,1997,1997,1997,1997,0
20240613,172500,834618165,1997,1997,1997,1997,0
20240613,172400,834618165,1997,1997,1997,1997,4888
20240613,172300,834618165,1997,1997,1997,1997,0
20240613,172200,834618165,1997,1997,1997,1997,0
20240613,172100,834618165,1997,1997,1997,1997,0
20240613,172000,834618165,1997,1997,1997,1997,0
20240613,171900,834618165,1997,1997,1997,1997,0
20240613,171800,834618165,1997,1997,1997,1997,0
20240613,171700,834618165,1997,1997,1997,1997,0
20240613,171600,834618165,1997,1997,1997,1997,0
20240613,171500,834618165,1997,1997,1997,1997,0
20240613,171400,834618165,1997,1997,1997,1997,0
20240613,171300,834618165,1997,1997,1997,1997,0
20240613,171200,834618165,1997,1997,1997,1997,0
20240613,171100,834618165,1997,1997,1997,1997,0
20240613,171000,834618165,1997,1997,1997,1997,0
20240613,170900,834618165,1997,1997,1997,1997,0
20240613,170800,834618165,1997,1997,1997,1997,0
20240613,170700,834618165,1997,1997,1997,1997,0
20240613,170600,834618165,1997,1997,1997,1997,0
20240613,170500,834618165,1997,1997,1997,1997,0
20240613,170400,834618165,1997,1997,1997,1997,0
20240613,170300,834618165,1997,1997,1997,1997,0
20240613,170200,834618165,1997,1997,1997,1997,0
20240613,170100,834618165,1997,1997,1997,1997,0
20240613,170000,834618165,1997,1997,1997,1997,0
20240613,165900,834618165,1997,1997,1997,1997,0
20240613,165800,834618165,1997,1997,1997,1997,0
20240613,165700,834618165,1997,1997,1997,1997,0
20240613,165600,834618165,1997,1997,1997,1997,0
20240613,165500,834618165,1997,1997,1997,1997,0
20240613,165400,834618165,1997,1997,1997,1997,4888
20240613,165300,834618165,1997,1997,1997,1997,0
20240613,165200,834618165,1997,1997,1997,1997,0
20240613,165100,834618165,1997,1997,1997,1997,0
20240613,165000,834618165,1997,1997,1997,1997,0
20240613,164900,834618165,1997,1997,1997,1997,0
20240613,164800,834618165,1997,1997,1997,1997,0
20240613,164700,834618165,1997,1997,1997,1997,0
20240613,164600,834618165,1997,1997,1997,1997,0
20240613,164500,834618165,1997,1997,1997,1997,0
20240613,164400,834618165,1997,1997,1997,1997,0
20240613,164300,834618165,1997,1997,1997,1997,0
20240613,164200,834618165,1997,1997,1997,1997,0
20240613,164100,834618165,1997,1997,1997,1997,0
20240613,164000,834618165,1997,1997,1997,1997,0
20240613,163900,834618165,1997,1997,1997,1997,0
20240613,163800,834618165,1997,1997,1997,1997,0
20240613,163700,834618165,1997,1997,1997,1997,0
20240613,163600,834618165,1997,1997,1997,1997,0
20240613,163500,834618165,1997,1997,1997,1997,0
20240613,163400,834618165,1997,1997,1997,1997,0
20240613,163300,834618165,1997,1997,1997,1997,0
20240613,163200,834618165,1997,1997,1997,1997,0
20240613,163100,834618165,1997,1997,1997,1997,0
20240613,163000,834618165,1997,1997,1997,1997,0
20240613,162900,834618165,1997,1997,1997,1997,0
20240613,162800,834618165,1997,1997,1997,1997,0
20240613,162700,834618165,1997,1997,1997,1997,0
20240613,162600,834618165,1997,1997,1997,1997,0
20240613,162500,834618165,1997,1997,1997,1997,0
20240613,162400,834618165,1997,1997,1997,1997,4888
20240613,162300,834618165,1997,1997,1997,1997,0
20240613,162200,834618165,1997,1997,1997,1997,0
20240613,162100,834618165,1997,1997,1997,1997,0
20240613,162000,834618165,1997,1997,1997,1997,0
20240613,161900,834618165,1997,1997,1997,1997,0
20240613,161800,834618165,1997,1997,1997,1997,0
20240613,161700,834618165,1997,1997,1997,1997,0
20240613,161600,834618165,1997,1997,1997,1997,0
20240613,161500,834618165,1997,1997,1997,1997,0
20240613,161400,834618165,1997,1997,1997,1997,0
20240613,161300,834618165,1997,1997,1997,1997,0
20240613,161200,834618165,1997,1997,1997,1997,0
20240613,161100,834618165,1997,1997,1997,1997,0
20240613,161000,834618165,1997,1997,1997,1997,0
20240613,160900,834618165,1997,1997,1997,1997,0
20240613,160800,834618165,1997,1997,1997,1997,0
20240613,160700,834618165,1997,1997,1997,1997,0
20240613,160600,834618165,1997,1997,1997,1997,0
20240613,160500,834618165,1997,1997,1997,1997,0
20240613,160400,834618165,1997,1997,1997,1997,0
20240613,160300,834618165,1997,1997,1997,1997,0
20240613,160200,834618165,1997,1997,1997,1997,0
20240613,160100,834618165,1997,1997,1997,1997,0
20240613,160000,834618165,1997,1997,1997,1997,0
20240613,155900,834618165,1997,1997,1997,1997,0
20240613,155800,834618165,1997,1997,1997,1997,0
20240613,155700,834618165,1997,1997,1997,1997,0
20240613,155600,834618165,1997,1997,1997,1997,0
20240613,155500,834618165,1997,1997,1997,1997,0
20240613,155400,834618165,1997,1997,1997,1997,4888
20240613,155300,834618165,1997,1997,1997,1997,0
20240613,155200,834618165,1997,1997,1997,1997,0
20240613,155100,834618165,1997,1997,1997,1997,0
20240613,155000,834618165,1997,1997,1997,1997,0
20240613,154900,834618165,1997,1997,1997,1997,0
20240613,154800,834618165,1997,1997,1997,1997,0
20240613,154700,834618165,1997,1997,1997,1997,0
20240613,154600,834618165,1997,1997,1997,1997,0
20240613,154500,834618165,1997,1997,1997,1997,0
20240613,154400,834618165,1997,1997,1997,1997,0
20240613,154300,834618165,1997,1997,1997,1997,0
20240613,154200,834618165,1997,1997,1997,1997,0
20240613,154100,834618165,1997,1997,1997,1997,0
20240613,154000,834618165,1997,1997,1997,1997,0
20240613,153900,834618165,1997,1997,1997,1997,0
20240613,153800,834618165,1997,1997,1997,1997,0
20240613,153700,834618165,1997,1997,1997,1997,0
20240613,153600,834618165,1997,1997,1997,1997,0
20240613,153500,834618165,1997,1997,1997,1997,0
20240613,153400,834618165,1997,1997,1997,1997,0
20240613,153300,834618165,1997,1997,1997,1997,0
20240613,153200,834618165,1997,1997,1997,1997,0
20240613,153100,834618165,1997,1997,1997,1997,0
20240613,153000,834618165,1997,1997,1997,1997,4888
20240613,152900,824856829,1994,1994,1994,1994,0
20240613,152800,824856829,1994,1994,1994,1994,0
20240613,152700,824856829,1994,1994,1994,1994,0
20240613,152600,824856829,1994,1994,1994,1994,0
20240613,152500,824856829,1994,1994,1994,1994,0
20240613,152400,824856829,1994,1994,1994,1994,0
20240613,152300,824856829,1994,1994,1994,1994,0
20240613,152200,824856829,1994,1994,1994,1994,0
20240613,152100,824856829,1994,1994,1994,1994,0
20240613,152000,824856829,1994,1994,1994,1994,0
20240613,151900,824856829,1994,1992,1998,1992,879
20240613,151800,823104800,1992,1997,1999,1992,33690
20240613,151700,755915182,1998,1998,1998,1997,2042
20240613,151600,751836022,1998,1998,1998,1998,110
20240613,151500,751616242,1998,1997,1998,1997,848
20240613,151400,749922785,1998,1998,1998,1998,11030
20240613,151300,727884845,1999,1999,1999,1999,113
20240613,151200,727658958,1999,1999,1999,1999,291
20240613,151100,727077249,1999,1999,1999,1999,147
20240613,151000,726783396,1999,1999,1999,1999,377
20240613,150900,726029773,1999,1999,1999,1999,358
20240613,150800,725314131,1999,1999,1999,1999,3325
20240613,150700,718667456,2000,2000,2000,2000,13
20240613,150600,718641456,2000,2000,2000,2000,500
20240613,150500,717641456,2000,2005,2005,2000,282
20240613,150400,717077441,2005,2000,2005,2000,921
20240613,150300,715235401,2000,2000,2000,2000,0
20240613,150200,715235401,2000,2000,2000,2000,10
20240613,150100,715215401,2000,2000,2000,2000,0
20240613,150000,715215401,2000,2000,2000,2000,1000
20240613,145900,713215401,2000,2000,2000,2000,10
20240613,145800,713195401,1999,1999,1999,1999,0
20240613,145700,713195401,1999,1999,1999,1999,0
20240613,145600,713195401,1999,1999,1999,1999,22
20240613,145500,713151423,2000,2000,2000,2000,2108
20240613,145400,708935423,2005,2005,2005,2005,3
20240613,145300,708929408,2005,2005,2005,2005,60
20240613,145200,708809108,2000,2000,2000,2000,31
20240613,145100,708747108,2000,2000,2000,2000,0
20240613,145000,708747108,2000,2000,2000,1999,20489
20240613,144900,667783648,2000,2000,2000,2000,0
20240613,144800,667783648,2000,2000,2000,2000,0
20240613,144700,667783648,2000,2000,2000,2000,651
20240613,144600,666481648,2000,2000,2000,2000,5
20240613,144500,666471648,2000,2000,2000,2000,10
20240613,144400,666451648,2000,2000,2000,2000,500
20240613,144300,665451648,2000,2000,2000,2000,0
20240613,144200,665451648,2000,1999,2000,1999,2
20240613,144100,665447649,2000,1999,2000,1999,4401
20240613,144000,656650049,2000,2000,2000,2000,6
20240613,143900,656638049,2000,2000,2000,2000,0
20240613,143800,656638049,2000,2000,2000,2000,407
20240613,143700,655824049,2000,2000,2000,2000,3769
20240613,143600,648286049,2000,2000,2000,2000,958
20240613,143500,646370049,2000,1999,2000,1999,335
20240613,143400,645700349,2000,2000,2000,2000,28
20240613,143300,645644349,2000,2000,2000,2000,0
20240613,143200,645644349,2000,2000,2000,1999,336
20240613,143100,644972355,2000,2000,2000,2000,11
20240613,143000,644950355,2000,2005,2005,2000,4002
20240613,142900,636946345,2005,2005,2005,2005,0
20240613,142800,636946345,2005,2005,2005,2000,5
20240613,142700,636936325,2000,2000,2000,2000,0
20240613,142600,636936325,2000,2000,2000,2000,251
20240613,142500,636434325,2005,2000,2005,2000,632
20240613,142400,635170310,2000,2000,2000,2000,0
20240613,142300,635170310,2000,2005,2005,2000,91
20240613,142200,634988300,2000,2000,2000,2000,372
20240613,142100,634244300,2000,2000,2000,1999,65
20240613,142000,634114351,1999,1999,1999,1999,0
20240613,141900,634114351,1999,2000,2000,1999,189
20240613,141800,633736489,2000,2000,2000,2000,0
20240613,141700,633736489,2000,2000,2000,2000,270
20240613,141600,633196489,2000,2000,2000,2000,257
20240613,141500,632682489,2005,2005,2005,2005,1
20240613,141400,632680484,2000,2000,2000,2000,4220
20240613,141300,624240484,2000,2000,2000,2000,0
20240613,141200,624240484,2000,2000,2000,2000,17
20240613,141100,624206484,2000,2000,2000,2000,180
20240613,141000,623846484,2000,2000,2000,2000,111
20240613,140900,623624484,1999,1999,1999,1999,47
20240613,140800,623530531,1999,1999,1999,1999,215
20240613,140700,623100746,1999,1999,1999,1999,500
20240613,140600,622101246,1999,1999,1999,1999,1
20240613,140500,622099247,1999,1999,1999,1999,0
20240613,140400,622099247,1999,1999,1999,1999,0
20240613,140300,622099247,1999,1999,1999,1999,0
20240613,140200,622099247,1999,1999,1999,1999,0
20240613,140100,622099247,1999,1999,1999,1999,1
20240613,140000,622097248,2000,2000,2000,2000,151
20240613,135900,621795248,2000,2000,2000,2000,15
20240613,135800,621765248,2000,2000,2000,2000,14
20240613,135700,621737248,2000,2000,2000,2000,0
20240613,135600,621737248,2000,2000,2000,2000,0
20240613,135500,621737248,2000,2000,2000,2000,0
20240613,135400,621737248,2000,2000,2000,2000,40
20240613,135300,621657248,2000,2000,2000,2000,0
20240613,135200,621657248,2000,2000,2000,2000,0
20240613,135100,621657248,2000,2000,2000,2000,1
20240613,135000,621655248,1998,1998,1998,1998,0
20240613,134900,621655248,1998,1998,1998,1998,2699
20240613,134800,616262646,1998,1998,1998,1998,964
20240613,134700,614336574,1998,1998,1998,1996,5561
20240613,134600,603234368,1998,1999,2005,1997,518
20240613,134500,602199750,2005,1999,2005,1999,4
20240613,134400,602191742,2005,2005,2005,2005,0
20240613,134300,602191742,2005,2000,2005,1997,4875
20240613,134200,592455547,2005,2005,2005,2000,5
20240613,134100,592445532,2000,2000,2005,2000,3584
20240613,134000,585277497,2000,2000,2000,2000,10
20240613,133900,585257497,2000,1999,2000,1999,851
20240613,133800,583555498,1998,1999,2000,1998,409
20240613,133700,582737936,1999,1999,2000,1999,7
20240613,133600,582723940,1998,1999,1999,1998,996
20240613,133500,580733092,1999,1998,1999,1998,4
20240613,133400,580725098,1999,1998,1999,1998,3
20240613,133300,580719103,1999,1998,1999,1998,3
20240613,133200,580713108,1997,1997,1997,1996,695
20240613,133100,579325885,1997,1999,1999,1997,103
20240613,133000,579120094,1999,1999,1999,1997,12218
20240613,132900,554715458,1999,1999,1999,1999,8
20240613,132800,554699466,1999,1999,1999,1999,1
20240613,132700,554697467,1999,1999,1999,1999,667
20240613,132600,553364134,1999,1999,1999,1999,1061
20240613,132500,551243195,2000,2000,2000,2000,10
20240613,132400,551223195,1999,1999,1999,1999,100
20240613,132300,551023295,1999,1998,1999,1998,116
20240613,132200,550791412,1998,1999,1999,1998,83
20240613,132100,550625576,1998,1998,1998,1998,0
20240613,132000,550625576,1998,1999,1999,1997,1942
20240613,131900,546745428,1998,1998,1998,1998,0
20240613,131800,546745428,1998,1998,1998,1998,0
20240613,131700,546745428,1998,1998,1998,1998,0
20240613,131600,546745428,1998,1999,1999,1998,3000
20240613,131500,540751318,2000,2000,2000,2000,100
20240613,131400,540551318,1999,1999,1999,1999,0
20240613,131300,540551318,1999,1999,1999,1999,0
20240613,131200,540551318,1999,1999,1999,1999,1058
20240613,131100,538436376,1999,1999,1999,1999,0
20240613,131000,538436376,1999,1999,1999,1999,0
20240613,130900,538436376,1999,1999,1999,1999,0
20240613,130800,538436376,1999,2000,2000,1999,951
20240613,130700,536535326,1998,1999,1999,1998,2484
20240613,130600,531572209,1999,1999,1999,1999,3
20240613,130500,531566212,2000,2000,2000,2000,0
20240613,130400,531566212,2000,2000,2000,1999,45
20240613,130300,531476255,2000,2000,2000,2000,1
20240613,130200,531474255,1999,1999,1999,1999,500
20240613,130100,530474755,2000,2000,2000,2000,24
20240613,130000,530426755,2000,2000,2000,2000,0
20240613,125900,530426755,2000,2000,2000,2000,1
20240613,125800,530424755,1999,1999,1999,1999,176
20240613,125700,530072931,1999,1998,1999,1998,51
20240613,125600,529971032,1998,1999,1999,1998,300
20240613,125500,529371532,1999,1999,1999,1999,5
20240613,125400,529361537,1999,1999,1999,1999,123
20240613,125300,529115660,1999,1999,1999,1999,57
20240613,125200,529001717,1999,1999,1999,1999,207
20240613,125100,528587924,1999,1999,1999,1999,1
20240613,125000,528585925,1999,1999,1999,1999,170
20240613,124900,528246095,1999,1999,1999,1999,169
20240613,124800,527908264,1999,1999,1999,1999,2
20240613,124700,527904266,1998,1998,1998,1998,0
20240613,124600,527904266,1998,1998,1998,1998,0
20240613,124500,527904266,1998,1997,1998,1997,415
20240613,124400,527075396,1998,1998,1998,1998,13
20240613,124300,527049422,1998,1999,2000,1998,683
20240613,124200,525684588,2000,2000,2000,2000,0
20240613,124100,525684588,2000,2000,2000,2000,0
20240613,124000,525684588,2000,1998,2000,1998,504
20240613,123900,524676592,1997,1999,2000,1997,509
20240613,123800,523660102,2000,1999,2000,1998,236
20240613,123700,523188538,1998,1998,1998,1998,4
20240613,123600,523180546,2000,1997,2000,1997,723
20240613,123500,521736702,1997,1996,1997,1996,1264
20240613,123400,519213658,1996,1996,1996,1996,207
20240613,123300,518800486,1996,1997,1997,1996,191
20240613,123200,518419248,1997,1997,1997,1997,66
20240613,123100,518287446,1997,1996,1997,1994,5758
20240613,123000,506794616,1994,2000,2000,1994,21541
20240613,122900,463823876,1999,1997,2000,1996,250
20240613,122800,463324390,1996,1998,1998,1996,7349
20240613,122700,448655090,2000,1999,2000,1999,11
20240613,122600,448633091,2000,1997,2000,1996,5070
20240613,122500,438511452,1998,1998,1998,1998,0
20240613,122400,438511452,1998,1999,2000,1998,734
20240613,122300,437044913,1998,1998,1998,1998,160
20240613,122200,436725233,1999,1999,2000,1999,42
20240613,122100,436641244,2000,1999,2000,1998,2001
20240613,122000,432643243,1998,1999,1999,1998,243
20240613,121900,432157728,1999,1998,1999,1997,248
20240613,121800,431662459,1997,1998,2000,1997,1261
20240613,121700,429144202,2000,1999,2000,1998,317
20240613,121600,428510730,2000,1999,2000,1998,1003
20240613,121500,426506479,1999,2000,2000,1999,5950
20240613,121400,414611241,2000,2000,2000,2000,0
20240613,121300,414611241,2000,1999,2000,1999,449
20240613,121200,413713689,1999,1999,1999,1999,242
20240613,121100,413229931,1999,1999,1999,1999,10
20240613,121000,413209941,1999,1998,1999,1997,468
20240613,120900,412275275,2000,2000,2000,1997,1138
20240613,120800,410000831,2000,2000,2000,2000,1
20240613,120700,409998831,2005,2005,2005,2005,1
20240613,120600,409996826,2005,2005,2005,2005,0
20240613,120500,409996826,2005,2005,2005,2005,2
20240613,120400,409992816,2005,2000,2005,2000,411
20240613,120300,409170766,2000,2000,2000,2000,1
20240613,120200,409168766,2000,2000,2000,2000,3903
20240613,120100,401362766,2005,2005,2005,2000,1005
20240613,120000,399352741,2005,2005,2005,2005,426
20240613,115900,398498611,2000,2000,2000,2000,0
20240613,115800,398498611,2000,2000,2000,2000,0
20240613,115700,398498611,2000,2000,2000,2000,0
20240613,115600,398498611,2000,2000,2000,2000,100
20240613,115500,398298611,2000,2000,2000,2000,2
20240613,115400,398294611,2000,2000,2000,2000,3021
20240613,115300,392252611,2000,2000,2000,2000,260
20240613,115200,391732611,2000,2000,2000,2000,0
20240613,115100,391732611,2000,1999,2005,1999,1702
20240613,115000,388323613,1998,1999,1999,1998,993
20240613,114900,386339572,2005,2005,2005,2000,7
20240613,114800,386325557,2000,1999,2005,1997,1511
20240613,114700,383307497,2000,2000,2005,1997,1509
20240613,114600,380292324,2005,2000,2005,2000,16
20240613,114500,380260274,2005,2000,2005,1998,1001
20240613,114400,378260138,2005,2000,2005,2000,3
20240613,114300,378254133,2005,1999,2005,1999,785
20240613,114200,376681912,1999,1999,1999,1999,1
20240613,114100,376679913,1999,1998,1999,1998,767
20240613,114000,375146815,1997,1999,1999,1997,1316
20240613,113900,372518537,1999,1999,1999,1999,5
20240613,113800,372508542,1999,2000,2000,1996,10106
20240613,113700,352331479,2005,1999,2005,1999,8
20240613,113600,352315457,1997,2000,2000,1997,5000
20240613,113500,342324214,2010,2005,2010,1998,5001
20240613,113400,332307704,2005,2005,2005,2005,1810
20240613,113300,328678654,2005,2005,2005,2005,22
20240613,113200,328634544,2005,2005,2005,2005,2
20240613,113100,328630534,1998,2005,2005,1998,10010
20240613,113000,308622474,2005,2005,2005,2005,0
20240613,112900,308622474,2005,2000,2005,1999,1002
20240613,112800,306618665,2005,2000,2005,2000,1001
20240613,112700,304616660,2005,2005,2005,2005,124
20240613,112600,304368040,2005,2005,2005,2005,0
20240613,112500,304368040,2005,2005,2005,2005,12
20240613,112400,304343980,2005,2005,2005,2005,0
20240613,112300,304343980,2005,2005,2005,2005,1
20240613,112200,304341975,2000,2000,2000,2000,1900
20240613,112100,300541975,2000,2005,2005,2000,5001
20240613,112000,290539970,2005,2000,2005,2000,70
20240613,111900,290399965,2005,2005,2005,2005,12
20240613,111800,290375905,2005,2005,2005,2005,5
20240613,111700,290365880,2005,2005,2005,2000,93
20240613,111600,290179840,2005,2005,2005,2005,2
20240613,111500,290175830,2000,2000,2000,2000,120
20240613,111400,289935830,2000,2000,2000,2000,800
20240613,111300,288335830,2000,2000,2000,2000,400
20240613,111200,287535830,2005,2005,2005,2005,0
20240613,111100,287535830,2005,2005,2005,2005,0
20240613,111000,287535830,2005,2005,2005,2005,1
20240613,110900,287533825,2000,2000,2000,2000,1264
20240613,110800,285005825,2005,2005,2005,2005,329
20240613,110700,284346180,2005,2000,2005,2000,146
20240613,110600,284053680,2000,2000,2000,2000,544
20240613,110500,282965680,2005,2005,2005,2005,0
20240613,110400,282965680,2005,2005,2005,2005,10
20240613,110300,282945630,2005,2005,2005,2005,7000
20240613,110200,268910630,2005,2005,2005,2005,0
20240613,110100,268910630,2005,2005,2005,2005,199
20240613,110000,268511635,2005,2005,2005,2005,0
20240613,105900,268511635,2005,2005,2005,2005,0
20240613,105800,268511635,2005,2005,2005,2005,80
20240613,105700,268351235,2005,2005,2005,2005,203
20240613,105600,267944220,2005,2000,2005,2000,204
20240613,105500,267536215,2005,2005,2005,2005,1
20240613,105400,267534210,2005,2005,2005,2005,0
20240613,105300,267534210,2005,2005,2005,2005,2580
20240613,105200,262361310,2000,2000,2000,2000,4
20240613,105100,262353310,2000,2005,2005,2000,20009
20240613,105000,222335265,2000,2000,2000,2000,0
20240613,104900,222335265,2000,2000,2005,2000,510
20240613,104800,221315255,2000,2005,2005,2000,2610
20240613,104700,216095205,2005,2000,2005,2000,717
20240613,104600,214661135,2005,2005,2005,2005,10
20240613,104500,214641085,2005,2000,2005,2000,5481
20240613,104400,203679075,2000,2005,2005,2000,5917
20240613,104300,191834265,2005,2005,2010,2005,2010
20240613,104200,187804210,2005,2005,2005,2005,2
20240613,104100,187800200,2005,2005,2010,2005,4480
20240613,104000,178797800,2010,2010,2010,2010,1
20240613,103900,178795790,2010,2010,2010,2010,595
20240613,103800,177599840,2010,2010,2010,2010,0
20240613,103700,177599840,2010,2010,2010,2010,550
20240613,103600,176494340,2010,2005,2010,2005,57
20240613,103500,176379805,2005,2005,2005,2005,0
20240613,103400,176379805,2005,2005,2005,2005,292
20240613,103300,175794345,2010,2010,2010,2010,0
20240613,103200,175794345,2010,2010,2010,2010,115
20240613,103100,175563195,2010,2010,2010,2010,1
20240613,103000,175561185,2005,2005,2005,2005,1000
20240613,102900,173556185,2010,2010,2010,2010,1
20240613,102800,173554175,2000,2005,2010,2000,8211
20240613,102700,157107165,2010,2010,2010,2010,5
20240613,102600,157097115,2005,2005,2005,2005,173
20240613,102500,156750250,2005,2005,2005,2005,160
20240613,102400,156429450,2005,2005,2005,2005,4529
20240613,102300,147348805,2005,2015,2015,2005,158
20240613,102200,147031675,2015,2015,2015,2015,14
20240613,102100,147003465,2015,2015,2015,2015,0
20240613,102000,147003465,2015,2015,2015,2015,2
20240613,101900,146999435,2015,2015,2015,2015,2
20240613,101800,146995405,2010,2010,2010,2010,0
20240613,101700,146995405,2010,2010,2010,2010,0
20240613,101600,146995405,2010,2005,2010,2005,4663
20240613,101500,137646015,2005,2005,2005,2005,580
20240613,101400,136483115,2005,2005,2005,2005,3
20240613,101300,136477100,2015,2010,2015,2010,101
20240613,101200,136273855,2010,2010,2010,2010,1
20240613,101100,136271845,2010,2010,2010,2010,97
20240613,101000,136076875,2010,2010,2010,2010,100
20240613,100900,135875875,2015,2015,2015,2015,7
20240613,100800,135861770,2015,2015,2015,2015,0
20240613,100700,135861770,2015,2010,2015,2010,3740
20240613,100600,128344155,2015,2015,2015,2015,100
20240613,100500,128142655,2015,2010,2015,2010,17
20240613,100400,128108430,2015,2015,2015,2015,303
20240613,100300,127497885,2015,2015,2015,2010,5192
20240613,100200,117036505,2015,2010,2015,2010,2429
20240613,100100,112151640,2010,2010,2010,2010,14
20240613,100000,112123500,2010,2005,2010,2005,984
20240613,095900,110150570,2010,2010,2010,2010,29
20240613,095800,110092280,2005,2015,2015,2005,187
20240613,095700,109717335,2010,2015,2015,2010,3
20240613,095600,109711295,2015,2010,2015,2005,1105
20240613,095500,107490715,2010,2005,2010,2005,7001
20240613,095400,93453705,2010,2010,2010,2010,1
20240613,095300,93451695,2005,2010,2010,2005,562
20240613,095200,92324725,2010,2005,2010,2005,34
20240613,095100,92256505,2015,2015,2015,2015,129
20240613,095000,91996570,2015,2015,2015,2010,1326
20240613,094900,89329130,2015,2015,2015,2010,40
20240613,094800,89248580,2015,2010,2015,2010,3
20240613,094700,89242545,2010,2010,2010,2010,963
20240613,094600,87306915,2010,2015,2015,2010,4530
20240613,094500,78199115,2015,2010,2015,2010,802
20240613,094400,76587085,2015,2015,2015,2015,10
20240613,094300,76566935,2015,2015,2015,2015,32
20240613,094200,76502455,2015,2015,2015,2010,620
20240613,094100,75255505,2015,2015,2015,2010,110
20240613,094000,75034070,2015,2015,2015,2015,741
20240613,093900,73540955,2015,2015,2015,2015,12
20240613,093800,73516775,2015,2015,2015,2015,50
20240613,093700,73416025,2015,2015,2015,2015,48
20240613,093600,73319305,2015,2015,2015,2015,128
20240613,093500,73061385,2015,2015,2015,2015,1
20240613,093400,73059370,2015,2015,2015,2015,2
20240613,093300,73055340,2015,2015,2015,2015,1
20240613,093200,73053325,2015,2015,2015,2015,15
20240613,093100,73023100,2015,2015,2015,2015,0
20240613,093000,73023100,2015,2015,2015,2015,1
20240613,092900,73021085,2010,2015,2015,2010,53
20240613,092800,72914525,2015,2015,2015,2015,6
20240613,092700,72902435,2010,2010,2010,2010,2900
20240613,092600,67073435,2010,2010,2010,2010,0
20240613,092500,67073435,2010,2010,2010,2010,100
20240613,092400,66872435,2010,2010,2010,2010,100
20240613,092300,66671435,2010,2010,2010,2010,0
20240613,092200,66671435,2010,2015,2015,2010,67
20240613,092100,66536660,2015,2015,2015,2015,19
20240613,092000,66498375,2020,2020,2020,2020,0
20240613,091900,66498375,2020,2015,2020,2015,1558
20240613,091800,63358970,2015,2015,2015,2015,3002
20240613,091700,57309940,2020,2015,2020,2015,111
20240613,091600,57086270,2015,2010,2015,2010,3842
20240613,091500,49348635,2010,2010,2015,2010,7426
20240613,091400,34390635,2005,2005,2005,2005,7
20240613,091300,34376600,2005,2005,2005,2005,8
20240613,091200,34360560,2005,2005,2010,2005,1611
20240613,091100,31130435,2010,2010,2010,2010,556
20240613,091000,30012875,2010,2010,2010,2010,502
20240613,090900,29003855,2010,2005,2010,2000,4478
20240613,090800,20030340,2005,2005,2005,2005,2285
20240613,090700,15448915,2005,2005,2005,2005,0
20240613,090600,15448915,2005,2005,2005,2005,100
20240613,090500,15248415,2005,2005,2005,2005,36
20240613,090400,15176235,2005,2005,2005,2005,1713
20240613,090300,11741670,2010,2010,2010,2000,1519
20240613,090200,8703645,2005,2005,2005,2005,202
20240613,090100,8298635,2000,2005,2015,2000,515
20240613,090000,7266120,2005,2005,2005,2005,1824