KissMeData/339950/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205500,109202846,1990,1990,1990,1990,2491
20230620,205400,109202846,1990,1990,1990,1990,0
20230620,205300,109202846,1990,1990,1990,1990,0
20230620,205200,109202846,1990,1990,1990,1990,0
20230620,205100,109202846,1990,1990,1990,1990,0
20230620,205000,109202846,1990,1990,1990,1990,0
20230620,204900,109202846,1990,1990,1990,1990,0
20230620,204800,109202846,1990,1990,1990,1990,0
20230620,204700,109202846,1990,1990,1990,1990,0
20230620,204600,109202846,1990,1990,1990,1990,0
20230620,204500,109202846,1990,1990,1990,1990,0
20230620,204400,109202846,1990,1990,1990,1990,0
20230620,204300,109202846,1990,1990,1990,1990,0
20230620,204200,109202846,1990,1990,1990,1990,0
20230620,204100,109202846,1990,1990,1990,1990,0
20230620,204000,109202846,1990,1990,1990,1990,0
20230620,203900,109202846,1990,1990,1990,1990,0
20230620,203800,109202846,1990,1990,1990,1990,0
20230620,203700,109202846,1990,1990,1990,1990,0
20230620,203600,109202846,1990,1990,1990,1990,0
20230620,203500,109202846,1990,1990,1990,1990,0
20230620,203400,109202846,1990,1990,1990,1990,0
20230620,203300,109202846,1990,1990,1990,1990,0
20230620,203200,109202846,1990,1990,1990,1990,0
20230620,203100,109202846,1990,1990,1990,1990,0
20230620,203000,109202846,1990,1990,1990,1990,0
20230620,202900,109202846,1990,1990,1990,1990,0
20230620,202800,109202846,1990,1990,1990,1990,0
20230620,202700,109202846,1990,1990,1990,1990,0
20230620,202600,109202846,1990,1990,1990,1990,0
20230620,202500,109202846,1990,1990,1990,1990,2491
20230620,202400,109202846,1990,1990,1990,1990,0
20230620,202300,109202846,1990,1990,1990,1990,0
20230620,202200,109202846,1990,1990,1990,1990,0
20230620,202100,109202846,1990,1990,1990,1990,0
20230620,202000,109202846,1990,1990,1990,1990,0
20230620,201900,109202846,1990,1990,1990,1990,0
20230620,201800,109202846,1990,1990,1990,1990,0
20230620,201700,109202846,1990,1990,1990,1990,0
20230620,201600,109202846,1990,1990,1990,1990,0
20230620,201500,109202846,1990,1990,1990,1990,0
20230620,201400,109202846,1990,1990,1990,1990,0
20230620,201300,109202846,1990,1990,1990,1990,0
20230620,201200,109202846,1990,1990,1990,1990,0
20230620,201100,109202846,1990,1990,1990,1990,0
20230620,201000,109202846,1990,1990,1990,1990,0
20230620,200900,109202846,1990,1990,1990,1990,0
20230620,200800,109202846,1990,1990,1990,1990,0
20230620,200700,109202846,1990,1990,1990,1990,0
20230620,200600,109202846,1990,1990,1990,1990,0
20230620,200500,109202846,1990,1990,1990,1990,0
20230620,200400,109202846,1990,1990,1990,1990,0
20230620,200300,109202846,1990,1990,1990,1990,0
20230620,200200,109202846,1990,1990,1990,1990,0
20230620,200100,109202846,1990,1990,1990,1990,0
20230620,200000,109202846,1990,1990,1990,1990,0
20230620,195900,109202846,1990,1990,1990,1990,0
20230620,195800,109202846,1990,1990,1990,1990,0
20230620,195700,109202846,1990,1990,1990,1990,0
20230620,195600,109202846,1990,1990,1990,1990,0
20230620,195500,109202846,1990,1990,1990,1990,2491
20230620,195400,109202846,1990,1990,1990,1990,0
20230620,195300,109202846,1990,1990,1990,1990,0
20230620,195200,109202846,1990,1990,1990,1990,0
20230620,195100,109202846,1990,1990,1990,1990,0
20230620,195000,109202846,1990,1990,1990,1990,0
20230620,194900,109202846,1990,1990,1990,1990,0
20230620,194800,109202846,1990,1990,1990,1990,0
20230620,194700,109202846,1990,1990,1990,1990,0
20230620,194600,109202846,1990,1990,1990,1990,0
20230620,194500,109202846,1990,1990,1990,1990,0
20230620,194400,109202846,1990,1990,1990,1990,0
20230620,194300,109202846,1990,1990,1990,1990,0
20230620,194200,109202846,1990,1990,1990,1990,0
20230620,194100,109202846,1990,1990,1990,1990,0
20230620,194000,109202846,1990,1990,1990,1990,0
20230620,193900,109202846,1990,1990,1990,1990,0
20230620,193800,109202846,1990,1990,1990,1990,0
20230620,193700,109202846,1990,1990,1990,1990,0
20230620,193600,109202846,1990,1990,1990,1990,0
20230620,193500,109202846,1990,1990,1990,1990,0
20230620,193400,109202846,1990,1990,1990,1990,0
20230620,193300,109202846,1990,1990,1990,1990,0
20230620,193200,109202846,1990,1990,1990,1990,0
20230620,193100,109202846,1990,1990,1990,1990,0
20230620,193000,109202846,1990,1990,1990,1990,0
20230620,192900,109202846,1990,1990,1990,1990,0
20230620,192800,109202846,1990,1990,1990,1990,0
20230620,192700,109202846,1990,1990,1990,1990,0
20230620,192600,109202846,1990,1990,1990,1990,0
20230620,192500,109202846,1990,1990,1990,1990,2491
20230620,192400,109202846,1990,1990,1990,1990,0
20230620,192300,109202846,1990,1990,1990,1990,0
20230620,192200,109202846,1990,1990,1990,1990,0
20230620,192100,109202846,1990,1990,1990,1990,0
20230620,192000,109202846,1990,1990,1990,1990,0
20230620,191900,109202846,1990,1990,1990,1990,0
20230620,191800,109202846,1990,1990,1990,1990,0
20230620,191700,109202846,1990,1990,1990,1990,0
20230620,191600,109202846,1990,1990,1990,1990,0
20230620,191500,109202846,1990,1990,1990,1990,0
20230620,191400,109202846,1990,1990,1990,1990,0
20230620,191300,109202846,1990,1990,1990,1990,0
20230620,191200,109202846,1990,1990,1990,1990,0
20230620,191100,109202846,1990,1990,1990,1990,0
20230620,191000,109202846,1990,1990,1990,1990,0
20230620,190900,109202846,1990,1990,1990,1990,0
20230620,190800,109202846,1990,1990,1990,1990,0
20230620,190700,109202846,1990,1990,1990,1990,0
20230620,190600,109202846,1990,1990,1990,1990,0
20230620,190500,109202846,1990,1990,1990,1990,0
20230620,190400,109202846,1990,1990,1990,1990,0
20230620,190300,109202846,1990,1990,1990,1990,0
20230620,190200,109202846,1990,1990,1990,1990,0
20230620,190100,109202846,1990,1990,1990,1990,0
20230620,190000,109202846,1990,1990,1990,1990,0
20230620,185900,109202846,1990,1990,1990,1990,0
20230620,185800,109202846,1990,1990,1990,1990,0
20230620,185700,109202846,1990,1990,1990,1990,0
20230620,185600,109202846,1990,1990,1990,1990,0
20230620,185500,109202846,1990,1990,1990,1990,2491
20230620,185400,109202846,1990,1990,1990,1990,0
20230620,185300,109202846,1990,1990,1990,1990,0
20230620,185200,109202846,1990,1990,1990,1990,0
20230620,185100,109202846,1990,1990,1990,1990,0
20230620,185000,109202846,1990,1990,1990,1990,0
20230620,184900,109202846,1990,1990,1990,1990,0
20230620,184800,109202846,1990,1990,1990,1990,0
20230620,184700,109202846,1990,1990,1990,1990,0
20230620,184600,109202846,1990,1990,1990,1990,0
20230620,184500,109202846,1990,1990,1990,1990,0
20230620,184400,109202846,1990,1990,1990,1990,0
20230620,184300,109202846,1990,1990,1990,1990,0
20230620,184200,109202846,1990,1990,1990,1990,0
20230620,184100,109202846,1990,1990,1990,1990,0
20230620,184000,109202846,1990,1990,1990,1990,0
20230620,183900,109202846,1990,1990,1990,1990,0
20230620,183800,109202846,1990,1990,1990,1990,0
20230620,183700,109202846,1990,1990,1990,1990,0
20230620,183600,109202846,1990,1990,1990,1990,0
20230620,183500,109202846,1990,1990,1990,1990,0
20230620,183400,109202846,1990,1990,1990,1990,0
20230620,183300,109202846,1990,1990,1990,1990,0
20230620,183200,109202846,1990,1990,1990,1990,0
20230620,183100,109202846,1990,1990,1990,1990,0
20230620,183000,109202846,1990,1990,1990,1990,0
20230620,182900,109202846,1990,1990,1990,1990,0
20230620,182800,109202846,1990,1990,1990,1990,0
20230620,182700,109202846,1990,1990,1990,1990,0
20230620,182600,109202846,1990,1990,1990,1990,0
20230620,182500,109202846,1990,1990,1990,1990,2491
20230620,182400,109202846,1990,1990,1990,1990,0
20230620,182300,109202846,1990,1990,1990,1990,0
20230620,182200,109202846,1990,1990,1990,1990,0
20230620,182100,109202846,1990,1990,1990,1990,0
20230620,182000,109202846,1990,1990,1990,1990,0
20230620,181900,109202846,1990,1990,1990,1990,0
20230620,181800,109202846,1990,1990,1990,1990,0
20230620,181700,109202846,1990,1990,1990,1990,0
20230620,181600,109202846,1990,1990,1990,1990,0
20230620,181500,109202846,1990,1990,1990,1990,0
20230620,181400,109202846,1990,1990,1990,1990,0
20230620,181300,109202846,1990,1990,1990,1990,0
20230620,181200,109202846,1990,1990,1990,1990,0
20230620,181100,109202846,1990,1990,1990,1990,0
20230620,181000,109202846,1990,1990,1990,1990,0
20230620,180900,109202846,1990,1990,1990,1990,0
20230620,180800,109202846,1990,1990,1990,1990,0
20230620,180700,109202846,1990,1990,1990,1990,0
20230620,180600,109202846,1990,1990,1990,1990,0
20230620,180500,109202846,1990,1990,1990,1990,0
20230620,180400,109202846,1990,1990,1990,1990,0
20230620,180300,109202846,1990,1990,1990,1990,0
20230620,180200,109202846,1990,1990,1990,1990,0
20230620,180100,109202846,1990,1990,1990,1990,0
20230620,180000,109202846,1990,1990,1990,1990,0
20230620,175900,109202846,1990,1990,1990,1990,0
20230620,175800,109202846,1990,1990,1990,1990,0
20230620,175700,109202846,1990,1990,1990,1990,0
20230620,175600,109202846,1990,1990,1990,1990,0
20230620,175500,109202846,1990,1990,1990,1990,2491
20230620,175400,109202846,1990,1990,1990,1990,0
20230620,175300,109202846,1990,1990,1990,1990,0
20230620,175200,109202846,1990,1990,1990,1990,0
20230620,175100,109202846,1990,1990,1990,1990,0
20230620,175000,109202846,1990,1990,1990,1990,0
20230620,174900,109202846,1990,1990,1990,1990,0
20230620,174800,109202846,1990,1990,1990,1990,0
20230620,174700,109202846,1990,1990,1990,1990,0
20230620,174600,109202846,1990,1990,1990,1990,0
20230620,174500,109202846,1990,1990,1990,1990,0
20230620,174400,109202846,1990,1990,1990,1990,0
20230620,174300,109202846,1990,1990,1990,1990,0
20230620,174200,109202846,1990,1990,1990,1990,0
20230620,174100,109202846,1990,1990,1990,1990,0
20230620,174000,109202846,1990,1990,1990,1990,0
20230620,173900,109202846,1990,1990,1990,1990,0
20230620,173800,109202846,1990,1990,1990,1990,0
20230620,173700,109202846,1990,1990,1990,1990,0
20230620,173600,109202846,1990,1990,1990,1990,0
20230620,173500,109202846,1990,1990,1990,1990,0
20230620,173400,109202846,1990,1990,1990,1990,0
20230620,173300,109202846,1990,1990,1990,1990,0
20230620,173200,109202846,1990,1990,1990,1990,0
20230620,173100,109202846,1990,1990,1990,1990,0
20230620,173000,109202846,1990,1990,1990,1990,0
20230620,172900,109202846,1990,1990,1990,1990,0
20230620,172800,109202846,1990,1990,1990,1990,0
20230620,172700,109202846,1990,1990,1990,1990,0
20230620,172600,109202846,1990,1990,1990,1990,0
20230620,172500,109202846,1990,1990,1990,1990,2491
20230620,172400,109202846,1990,1990,1990,1990,0
20230620,172300,109202846,1990,1990,1990,1990,0
20230620,172200,109202846,1990,1990,1990,1990,0
20230620,172100,109202846,1990,1990,1990,1990,0
20230620,172000,109202846,1990,1990,1990,1990,0
20230620,171900,109202846,1990,1990,1990,1990,0
20230620,171800,109202846,1990,1990,1990,1990,0
20230620,171700,109202846,1990,1990,1990,1990,0
20230620,171600,109202846,1990,1990,1990,1990,0
20230620,171500,109202846,1990,1990,1990,1990,0
20230620,171400,109202846,1990,1990,1990,1990,0
20230620,171300,109202846,1990,1990,1990,1990,0
20230620,171200,109202846,1990,1990,1990,1990,0
20230620,171100,109202846,1990,1990,1990,1990,0
20230620,171000,109202846,1990,1990,1990,1990,0
20230620,170900,109202846,1990,1990,1990,1990,0
20230620,170800,109202846,1990,1990,1990,1990,0
20230620,170700,109202846,1990,1990,1990,1990,0
20230620,170600,109202846,1990,1990,1990,1990,0
20230620,170500,109202846,1990,1990,1990,1990,0
20230620,170400,109202846,1990,1990,1990,1990,0
20230620,170300,109202846,1990,1990,1990,1990,0
20230620,170200,109202846,1990,1990,1990,1990,0
20230620,170100,109202846,1990,1990,1990,1990,0
20230620,170000,109202846,1990,1990,1990,1990,0
20230620,165900,109202846,1990,1990,1990,1990,0
20230620,165800,109202846,1990,1990,1990,1990,0
20230620,165700,109202846,1990,1990,1990,1990,0
20230620,165600,109202846,1990,1990,1990,1990,0
20230620,165500,109202846,1990,1990,1990,1990,2491
20230620,165400,109202846,1990,1990,1990,1990,0
20230620,165300,109202846,1990,1990,1990,1990,0
20230620,165200,109202846,1990,1990,1990,1990,0
20230620,165100,109202846,1990,1990,1990,1990,0
20230620,165000,109202846,1990,1990,1990,1990,0
20230620,164900,109202846,1990,1990,1990,1990,0
20230620,164800,109202846,1990,1990,1990,1990,0
20230620,164700,109202846,1990,1990,1990,1990,0
20230620,164600,109202846,1990,1990,1990,1990,0
20230620,164500,109202846,1990,1990,1990,1990,0
20230620,164400,109202846,1990,1990,1990,1990,0
20230620,164300,109202846,1990,1990,1990,1990,0
20230620,164200,109202846,1990,1990,1990,1990,0
20230620,164100,109202846,1990,1990,1990,1990,0
20230620,164000,109202846,1990,1990,1990,1990,0
20230620,163900,109202846,1990,1990,1990,1990,0
20230620,163800,109202846,1990,1990,1990,1990,0
20230620,163700,109202846,1990,1990,1990,1990,0
20230620,163600,109202846,1990,1990,1990,1990,0
20230620,163500,109202846,1990,1990,1990,1990,0
20230620,163400,109202846,1990,1990,1990,1990,0
20230620,163300,109202846,1990,1990,1990,1990,0
20230620,163200,109202846,1990,1990,1990,1990,0
20230620,163100,109202846,1990,1990,1990,1990,0
20230620,163000,109202846,1990,1990,1990,1990,0
20230620,162900,109202846,1990,1990,1990,1990,0
20230620,162800,109202846,1990,1990,1990,1990,0
20230620,162700,109202846,1990,1990,1990,1990,0
20230620,162600,109202846,1990,1990,1990,1990,0
20230620,162500,109202846,1990,1990,1990,1990,2491
20230620,162400,109202846,1990,1990,1990,1990,0
20230620,162300,109202846,1990,1990,1990,1990,0
20230620,162200,109202846,1990,1990,1990,1990,0
20230620,162100,109202846,1990,1990,1990,1990,0
20230620,162000,109202846,1990,1990,1990,1990,0
20230620,161900,109202846,1990,1990,1990,1990,0
20230620,161800,109202846,1990,1990,1990,1990,0
20230620,161700,109202846,1990,1990,1990,1990,0
20230620,161600,109202846,1990,1990,1990,1990,0
20230620,161500,109202846,1990,1990,1990,1990,0
20230620,161400,109202846,1990,1990,1990,1990,0
20230620,161300,109202846,1990,1990,1990,1990,0
20230620,161200,109202846,1990,1990,1990,1990,0
20230620,161100,109202846,1990,1990,1990,1990,0
20230620,161000,109202846,1990,1990,1990,1990,0
20230620,160900,109202846,1990,1990,1990,1990,0
20230620,160800,109202846,1990,1990,1990,1990,0
20230620,160700,109202846,1990,1990,1990,1990,0
20230620,160600,109202846,1990,1990,1990,1990,0
20230620,160500,109202846,1990,1990,1990,1990,0
20230620,160400,109202846,1990,1990,1990,1990,0
20230620,160300,109202846,1990,1990,1990,1990,0
20230620,160200,109202846,1990,1990,1990,1990,0
20230620,160100,109202846,1990,1990,1990,1990,0
20230620,160000,109202846,1990,1990,1990,1990,0
20230620,155900,109202846,1990,1990,1990,1990,0
20230620,155800,109202846,1990,1990,1990,1990,0
20230620,155700,109202846,1990,1990,1990,1990,0
20230620,155600,109202846,1990,1990,1990,1990,0
20230620,155500,109202846,1990,1990,1990,1990,2491
20230620,155400,109202846,1990,1990,1990,1990,0
20230620,155300,109202846,1990,1990,1990,1990,0
20230620,155200,109202846,1990,1990,1990,1990,0
20230620,155100,109202846,1990,1990,1990,1990,0
20230620,155000,109202846,1990,1990,1990,1990,0
20230620,154900,109202846,1990,1990,1990,1990,0
20230620,154800,109202846,1990,1990,1990,1990,0
20230620,154700,109202846,1990,1990,1990,1990,0
20230620,154600,109202846,1990,1990,1990,1990,0
20230620,154500,109202846,1990,1990,1990,1990,0
20230620,154400,109202846,1990,1990,1990,1990,0
20230620,154300,109202846,1990,1990,1990,1990,0
20230620,154200,109202846,1990,1990,1990,1990,0
20230620,154100,109202846,1990,1990,1990,1990,0
20230620,154000,109202846,1990,1990,1990,1990,0
20230620,153900,109202846,1990,1990,1990,1990,0
20230620,153800,109202846,1990,1990,1990,1990,0
20230620,153700,109202846,1990,1990,1990,1990,0
20230620,153600,109202846,1990,1990,1990,1990,0
20230620,153500,109202846,1990,1990,1990,1990,0
20230620,153400,109202846,1990,1990,1990,1990,0
20230620,153300,109202846,1990,1990,1990,1990,0
20230620,153200,109202846,1990,1990,1990,1990,0
20230620,153100,109202846,1990,1990,1990,1990,0
20230620,153000,109202846,1990,1990,1990,1990,2491
20230620,152900,104245756,1989,1989,1989,1989,0
20230620,152800,104245756,1989,1989,1989,1989,0
20230620,152700,104245756,1989,1989,1989,1989,0
20230620,152600,104245756,1989,1989,1989,1989,0
20230620,152500,104245756,1989,1989,1989,1989,0
20230620,152400,104245756,1989,1989,1989,1989,0
20230620,152300,104245756,1989,1989,1989,1989,0
20230620,152200,104245756,1989,1989,1989,1989,0
20230620,152100,104245756,1989,1989,1989,1989,0
20230620,152000,104245756,1989,1989,1989,1989,0
20230620,151900,104245756,1989,1989,1990,1989,266
20230620,151800,103716583,1992,1991,1992,1991,22
20230620,151700,103672771,1988,1991,1992,1988,21
20230620,151600,103630948,1987,1987,1987,1987,2
20230620,151500,103626974,1992,1985,1992,1985,70
20230620,151400,103487763,1983,1983,1983,1983,0
20230620,151300,103487763,1983,1983,1983,1983,317
20230620,151200,102859152,1982,1984,1984,1982,727
20230620,151100,101417326,1984,1984,1984,1984,0
20230620,151000,101417326,1984,1986,1990,1984,551
20230620,150900,100323409,1986,1986,1986,1986,16
20230620,150800,100291633,1986,1987,1987,1986,114
20230620,150700,100065119,1987,1987,1987,1987,7
20230620,150600,100051210,1987,1987,1990,1987,185
20230620,150500,99683612,1988,1988,1988,1988,11
20230620,150400,99661744,1988,1988,1988,1988,189
20230620,150300,99286012,1987,1987,1987,1987,0
20230620,150200,99286012,1987,1987,1987,1987,0
20230620,150100,99286012,1987,1987,1987,1987,0
20230620,150000,99286012,1987,1987,1987,1987,49
20230620,145900,99188649,1986,1986,1986,1986,0
20230620,145800,99188649,1986,1986,1986,1986,0
20230620,145700,99188649,1986,1986,1986,1986,0
20230620,145600,99188649,1986,1986,1986,1986,0
20230620,145500,99188649,1986,1986,1986,1986,220
20230620,145400,98751729,1987,1987,1987,1987,17
20230620,145300,98717950,1988,1988,1988,1988,0
20230620,145200,98717950,1988,1988,1988,1988,0
20230620,145100,98717950,1988,1988,1988,1988,0
20230620,145000,98717950,1988,1988,1988,1988,640
20230620,144900,97445630,1987,1987,1987,1987,0
20230620,144800,97445630,1987,1990,1990,1987,2182
20230620,144700,93106435,1990,1990,1990,1990,0
20230620,144600,93106435,1990,1990,1990,1990,1
20230620,144500,93104445,1991,1991,1991,1991,85
20230620,144400,92935210,1991,1991,1991,1991,30
20230620,144300,92875480,1990,1990,1990,1990,0
20230620,144200,92875480,1990,1990,1990,1990,0
20230620,144100,92875480,1990,1990,1990,1990,0
20230620,144000,92875480,1990,1990,1990,1990,0
20230620,143900,92875480,1990,1990,1990,1990,28
20230620,143800,92819760,1990,1990,1990,1990,1
20230620,143700,92817770,1989,1990,1990,1989,31
20230620,143600,92756085,1990,1990,1990,1990,2
20230620,143500,92752105,1990,1991,1991,1990,1036
20230620,143400,90690306,1991,1991,1991,1991,3
20230620,143300,90684333,1991,1991,1991,1991,0
20230620,143200,90684333,1991,1991,1991,1991,86
20230620,143100,90513107,1991,1991,1991,1991,96
20230620,143000,90321971,1991,1991,1991,1991,0
20230620,142900,90321971,1991,1991,1991,1991,0
20230620,142800,90321971,1991,1991,1991,1991,0
20230620,142700,90321971,1991,1991,1991,1991,0
20230620,142600,90321971,1991,1991,1991,1991,0
20230620,142500,90321971,1991,1991,1991,1991,0
20230620,142400,90321971,1991,1991,1991,1991,0
20230620,142300,90321971,1991,1991,1991,1991,45
20230620,142200,90232376,1990,1990,1990,1990,0
20230620,142100,90232376,1990,1990,1990,1990,9
20230620,142000,90214466,1991,1991,1991,1991,920
20230620,141900,88382746,1992,1992,1992,1992,212
20230620,141800,87960442,1993,1993,1993,1993,0
20230620,141700,87960442,1993,1993,1993,1993,244
20230620,141600,87474150,1993,1993,1993,1993,7
20230620,141500,87460199,1993,1995,1995,1993,1106
20230620,141400,85254740,1998,1997,1998,1997,500
20230620,141300,84255743,1998,1998,1998,1998,100
20230620,141200,84055943,1998,1998,1998,1998,0
20230620,141100,84055943,1998,1998,1998,1998,0
20230620,141000,84055943,1998,1998,1998,1998,0
20230620,140900,84055943,1998,1998,1998,1998,0
20230620,140800,84055943,1998,1998,1998,1998,2
20230620,140700,84051947,1998,1998,1998,1998,0
20230620,140600,84051947,1998,1998,1998,1998,0
20230620,140500,84051947,1998,1993,1998,1993,6
20230620,140400,84039972,1993,1993,1993,1993,7
20230620,140300,84026021,1992,1992,1992,1992,0
20230620,140200,84026021,1992,1993,1993,1992,1005
20230620,140100,82024051,1995,1995,1995,1995,14
20230620,140000,81996121,1998,1998,1998,1998,0
20230620,135900,81996121,1998,1998,1998,1998,0
20230620,135800,81996121,1998,1998,1998,1998,0
20230620,135700,81996121,1998,1998,1998,1998,0
20230620,135600,81996121,1998,1998,1998,1998,0
20230620,135500,81996121,1998,1998,1998,1998,0
20230620,135400,81996121,1998,1998,1998,1998,0
20230620,135300,81996121,1998,1998,1998,1998,0
20230620,135200,81996121,1998,1998,1998,1998,0
20230620,135100,81996121,1998,1998,1998,1998,13
20230620,135000,81970147,1992,1992,1992,1992,0
20230620,134900,81970147,1992,1992,1992,1992,0
20230620,134800,81970147,1992,1992,1992,1992,0
20230620,134700,81970147,1992,1992,1992,1992,0
20230620,134600,81970147,1992,1992,1992,1992,0
20230620,134500,81970147,1992,1992,1992,1992,0
20230620,134400,81970147,1992,1992,1992,1992,0
20230620,134300,81970147,1992,1992,1992,1992,0
20230620,134200,81970147,1992,1992,1992,1992,0
20230620,134100,81970147,1992,1992,1992,1992,0
20230620,134000,81970147,1992,1992,1992,1992,0
20230620,133900,81970147,1992,1992,1992,1992,0
20230620,133800,81970147,1992,1992,1992,1992,9
20230620,133700,81952219,1992,1992,1992,1992,0
20230620,133600,81952219,1992,1992,1992,1992,0
20230620,133500,81952219,1992,1992,1992,1992,0
20230620,133400,81952219,1992,1992,1992,1992,0
20230620,133300,81952219,1992,1992,1992,1992,0
20230620,133200,81952219,1992,1992,1992,1992,170
20230620,133100,81613579,1992,1992,1992,1992,52
20230620,133000,81509995,1992,1992,1992,1992,0
20230620,132900,81509995,1992,1993,1993,1992,2684
20230620,132800,76160940,1993,1993,1993,1993,0
20230620,132700,76160940,1993,1993,1993,1993,0
20230620,132600,76160940,1993,1993,1993,1993,0
20230620,132500,76160940,1993,1993,1993,1993,0
20230620,132400,76160940,1993,1993,1993,1993,0
20230620,132300,76160940,1993,1993,1993,1993,10
20230620,132200,76141010,1993,1992,1993,1992,64
20230620,132100,76013518,1993,1993,1993,1993,1
20230620,132000,76011525,1992,1993,1993,1992,648
20230620,131900,74720537,1993,1994,1994,1993,151
20230620,131800,74419448,1995,1995,1995,1995,0
20230620,131700,74419448,1995,1995,1995,1995,121
20230620,131600,74178053,1995,1995,1995,1995,1
20230620,131500,74176058,1995,1995,1995,1995,0
20230620,131400,74176058,1995,1996,1996,1995,3
20230620,131300,74170072,1996,1996,1996,1995,219
20230620,131200,73732955,1996,1996,1996,1996,0
20230620,131100,73732955,1996,1996,1996,1996,0
20230620,131000,73732955,1996,1996,1996,1996,0
20230620,130900,73732955,1996,1996,1996,1996,0
20230620,130800,73732955,1996,1996,1996,1996,20
20230620,130700,73693035,1998,1998,1998,1998,0
20230620,130600,73693035,1998,1998,1998,1998,0
20230620,130500,73693035,1998,1998,1998,1998,0
20230620,130400,73693035,1998,1998,1998,1998,0
20230620,130300,73693035,1998,1998,1998,1998,0
20230620,130200,73693035,1998,1998,1998,1998,0
20230620,130100,73693035,1998,1998,1998,1998,0
20230620,130000,73693035,1998,1998,1998,1998,0
20230620,125900,73693035,1998,1998,1998,1998,0
20230620,125800,73693035,1998,1998,1998,1998,0
20230620,125700,73693035,1998,1998,1998,1998,0
20230620,125600,73693035,1998,1998,1998,1998,0
20230620,125500,73693035,1998,1996,1998,1996,50
20230620,125400,73593181,1993,1993,1993,1993,0
20230620,125300,73593181,1993,1995,1995,1993,638
20230620,125200,72320442,1998,1998,1998,1998,0
20230620,125100,72320442,1998,1998,1998,1998,0
20230620,125000,72320442,1998,1998,1998,1998,5
20230620,124900,72310452,1999,1998,1999,1998,3
20230620,124800,72304457,1998,1998,1998,1998,0
20230620,124700,72304457,1998,1998,1998,1998,0
20230620,124600,72304457,1998,1998,1998,1998,2
20230620,124500,72300461,1999,1995,1999,1995,60
20230620,124400,72180729,1994,1994,1994,1994,0
20230620,124300,72180729,1994,1993,1994,1993,185
20230620,124200,71811974,1994,1994,1994,1994,0
20230620,124100,71811974,1994,1994,1994,1994,1000
20230620,124000,69817974,1994,1994,1994,1994,0
20230620,123900,69817974,1994,1994,1994,1994,10
20230620,123800,69798034,1988,1988,1988,1988,1
20230620,123700,69796046,1993,1993,1993,1993,0
20230620,123600,69796046,1993,1993,1993,1993,0
20230620,123500,69796046,1993,1993,1993,1993,0
20230620,123400,69796046,1993,1993,1993,1993,10
20230620,123300,69776116,1993,1993,1993,1993,0
20230620,123200,69776116,1993,1993,1993,1993,0
20230620,123100,69776116,1993,1993,1993,1993,11
20230620,123000,69754193,1993,1993,1993,1993,0
20230620,122900,69754193,1993,1993,1993,1993,1
20230620,122800,69752200,1993,1993,1993,1993,0
20230620,122700,69752200,1993,1993,1993,1993,8
20230620,122600,69736256,1991,1991,1991,1991,13
20230620,122500,69710373,1988,1988,1988,1988,11
20230620,122400,69688505,1988,1989,1989,1988,12
20230620,122300,69664647,1989,1990,1990,1989,1130
20230620,122200,67415957,1990,1991,1991,1990,223
20230620,122100,66971972,1991,1991,1991,1991,4
20230620,122000,66964008,1991,1992,1992,1991,125
20230620,121900,66715132,1993,1993,1993,1993,0
20230620,121800,66715132,1993,1993,1993,1993,1
20230620,121700,66713139,1994,1994,1994,1994,0
20230620,121600,66713139,1994,1994,1994,1994,0
20230620,121500,66713139,1994,1994,1994,1994,0
20230620,121400,66713139,1994,1994,1994,1994,0
20230620,121300,66713139,1994,1994,1994,1994,0
20230620,121200,66713139,1994,1994,1994,1994,0
20230620,121100,66713139,1994,1994,1994,1994,0
20230620,121000,66713139,1994,1995,1995,1994,3
20230620,120900,66707155,1998,1998,1998,1998,0
20230620,120800,66707155,1998,1998,1998,1998,0
20230620,120700,66707155,1998,1998,1998,1998,0
20230620,120600,66707155,1998,1998,1998,1998,3
20230620,120500,66701161,1983,1983,1983,1983,0
20230620,120400,66701161,1983,1983,1983,1983,0
20230620,120300,66701161,1983,1983,1983,1983,0
20230620,120200,66701161,1983,1983,1983,1983,2
20230620,120100,66697195,1981,1981,1981,1981,0
20230620,120000,66697195,1981,1981,1981,1981,0
20230620,115900,66697195,1981,1981,1981,1981,5
20230620,115800,66687290,2005,2005,2005,2005,0
20230620,115700,66687290,2005,2005,2005,2005,0
20230620,115600,66687290,2005,2005,2005,2005,0
20230620,115500,66687290,2005,2005,2005,2005,0
20230620,115400,66687290,2005,2005,2005,2005,0
20230620,115300,66687290,2005,2005,2005,2005,0
20230620,115200,66687290,2005,2005,2005,2005,0
20230620,115100,66687290,2005,2005,2005,2005,0
20230620,115000,66687290,2005,2005,2005,2005,0
20230620,114900,66687290,2005,2005,2005,2005,0
20230620,114800,66687290,2005,2005,2005,2005,0
20230620,114700,66687290,2005,2005,2005,2005,0
20230620,114600,66687290,2005,1992,2005,1992,1500
20230620,114500,63685354,1972,1997,1997,1972,17857
20230620,114400,28137092,1999,1999,1999,1999,0
20230620,114300,28137092,1999,1999,1999,1999,0
20230620,114200,28137092,1999,1999,1999,1999,0
20230620,114100,28137092,1999,1999,1999,1999,0
20230620,114000,28137092,1999,1999,1999,1999,5
20230620,113900,28127097,1999,1999,1999,1999,0
20230620,113800,28127097,1999,1999,1999,1999,0
20230620,113700,28127097,1999,1999,1999,1999,0
20230620,113600,28127097,1999,1999,1999,1999,0
20230620,113500,28127097,1999,1999,1999,1999,0
20230620,113400,28127097,1999,1999,1999,1999,0
20230620,113300,28127097,1999,1999,1999,1999,0
20230620,113200,28127097,1999,1999,1999,1999,0
20230620,113100,28127097,1999,1999,1999,1999,0
20230620,113000,28127097,1999,1999,1999,1999,0
20230620,112900,28127097,1999,1999,1999,1999,0
20230620,112800,28127097,1999,1999,1999,1999,0
20230620,112700,28127097,1999,1999,1999,1999,0
20230620,112600,28127097,1999,1999,1999,1999,0
20230620,112500,28127097,1999,1999,1999,1999,0
20230620,112400,28127097,1999,1999,1999,1999,0
20230620,112300,28127097,1999,1999,1999,1999,0
20230620,112200,28127097,1999,1999,1999,1999,0
20230620,112100,28127097,1999,1999,1999,1999,0
20230620,112000,28127097,1999,1999,1999,1999,0
20230620,111900,28127097,1999,1999,1999,1999,0
20230620,111800,28127097,1999,1999,1999,1999,0
20230620,111700,28127097,1999,1999,1999,1999,0
20230620,111600,28127097,1999,1999,1999,1999,0
20230620,111500,28127097,1999,1999,1999,1999,0
20230620,111400,28127097,1999,1999,1999,1999,2
20230620,111300,28123099,1999,1999,1999,1999,1
20230620,111200,28121100,1996,1996,1996,1996,0
20230620,111100,28121100,1996,1996,1996,1996,0
20230620,111000,28121100,1996,1996,1996,1996,0
20230620,110900,28121100,1996,1996,1996,1996,0
20230620,110800,28121100,1996,1996,1996,1996,424
20230620,110700,27274796,1999,1999,1999,1999,0
20230620,110600,27274796,1999,1999,1999,1999,0
20230620,110500,27274796,1999,1999,1999,1999,0
20230620,110400,27274796,1999,1999,1999,1999,0
20230620,110300,27274796,1999,1999,1999,1999,0
20230620,110200,27274796,1999,1999,1999,1999,1
20230620,110100,27272797,1996,1996,1996,1996,0
20230620,110000,27272797,1996,1996,1996,1996,0
20230620,105900,27272797,1996,1996,1996,1996,0
20230620,105800,27272797,1996,1996,1996,1996,1308
20230620,105700,24662029,1997,1997,1997,1997,468
20230620,105600,23727433,1999,1999,1999,1999,0
20230620,105500,23727433,1999,1999,1999,1999,0
20230620,105400,23727433,1999,1999,1999,1999,0
20230620,105300,23727433,1999,1997,1999,1997,113
20230620,105200,23501610,1997,1997,1997,1997,40
20230620,105100,23421730,1997,1996,1997,1996,894
20230620,105000,21637304,1996,1996,1996,1996,0
20230620,104900,21637304,1996,1996,1996,1996,0
20230620,104800,21637304,1996,1996,1996,1996,0
20230620,104700,21637304,1996,1996,1996,1996,0
20230620,104600,21637304,1996,1996,1996,1996,0
20230620,104500,21637304,1996,1996,1996,1996,0
20230620,104400,21637304,1996,1996,1996,1996,396
20230620,104300,20846888,1997,1997,1997,1997,0
20230620,104200,20846888,1997,1998,1998,1997,559
20230620,104100,19730545,1999,1999,1999,1999,11
20230620,104000,19708556,1998,1998,1998,1998,0
20230620,103900,19708556,1998,1998,1998,1998,1
20230620,103800,19706558,1999,1999,1999,1999,0
20230620,103700,19706558,1999,1999,1999,1999,1
20230620,103600,19704559,1998,1998,1998,1998,0
20230620,103500,19704559,1998,1999,1999,1998,271
20230620,103400,19163100,1999,1999,1999,1999,1
20230620,103300,19161101,2000,2000,2000,2000,0
20230620,103200,19161101,2000,2000,2000,2000,0
20230620,103100,19161101,2000,2000,2000,2000,0
20230620,103000,19161101,2000,2000,2000,2000,0
20230620,102900,19161101,2000,2000,2000,2000,0
20230620,102800,19161101,2000,2000,2000,2000,0
20230620,102700,19161101,2000,2000,2000,2000,0
20230620,102600,19161101,2000,2000,2000,2000,0
20230620,102500,19161101,2000,2000,2000,2000,0
20230620,102400,19161101,2000,2000,2000,2000,1
20230620,102300,19159101,2000,2000,2000,2000,0
20230620,102200,19159101,2000,2000,2000,2000,0
20230620,102100,19159101,2000,2000,2000,2000,352
20230620,102000,18455101,1999,1999,1999,1999,0
20230620,101900,18455101,1999,1999,1999,1999,0
20230620,101800,18455101,1999,2000,2000,1999,35
20230620,101700,18385126,1998,1999,1999,1998,1722
20230620,101600,14943473,2000,2000,2000,2000,563
20230620,101500,13817473,2000,2005,2005,2000,2
20230620,101400,13813468,2005,2005,2005,2005,0
20230620,101300,13813468,2005,2005,2005,2005,0
20230620,101200,13813468,2005,2005,2005,2005,55
20230620,101100,13703193,2005,2005,2005,2005,20
20230620,101000,13663093,2005,2005,2005,2005,0
20230620,100900,13663093,2005,2005,2005,2005,0
20230620,100800,13663093,2005,2005,2005,2005,0
20230620,100700,13663093,2005,2005,2005,2005,0
20230620,100600,13663093,2005,2005,2005,2005,0
20230620,100500,13663093,2005,2005,2005,2005,0
20230620,100400,13663093,2005,2000,2005,2000,1625
20230620,100300,10406218,2005,2005,2005,2005,0
20230620,100200,10406218,2005,2005,2005,2005,0
20230620,100100,10406218,2005,2005,2005,2005,0
20230620,100000,10406218,2005,2005,2005,2005,200
20230620,095900,10005218,2000,2000,2000,2000,125
20230620,095800,9755218,2000,2000,2000,2000,171
20230620,095700,9413218,2000,2000,2000,2000,832
20230620,095600,7749218,2000,2000,2000,2000,45
20230620,095500,7659218,2005,2005,2005,2005,0
20230620,095400,7659218,2005,2005,2005,2005,100
20230620,095300,7458718,2005,2005,2005,2005,0
20230620,095200,7458718,2005,2005,2005,2005,0
20230620,095100,7458718,2005,2005,2005,2005,9
20230620,095000,7440673,2005,2005,2005,2005,11
20230620,094900,7418618,2005,2005,2005,2005,29
20230620,094800,7360473,2005,2005,2005,2005,0
20230620,094700,7360473,2005,2000,2005,2000,161
20230620,094600,7038468,2005,2005,2005,2005,0
20230620,094500,7038468,2005,2005,2005,2005,10
20230620,094400,7018418,2000,2005,2005,2000,228
20230620,094300,6562368,2005,2005,2005,2005,0
20230620,094200,6562368,2005,2005,2005,2005,0
20230620,094100,6562368,2005,2005,2005,2005,0
20230620,094000,6562368,2005,2005,2005,2005,0
20230620,093900,6562368,2005,2005,2005,2005,0
20230620,093800,6562368,2005,2005,2005,2005,10
20230620,093700,6542318,2005,2005,2005,2005,0
20230620,093600,6542318,2005,2005,2005,2005,0
20230620,093500,6542318,2005,2005,2005,2005,0
20230620,093400,6542318,2005,2005,2005,2005,0
20230620,093300,6542318,2005,2005,2005,2005,51
20230620,093200,6440063,2000,2000,2000,2000,364
20230620,093100,5712063,2005,2005,2005,2005,0
20230620,093000,5712063,2005,2005,2005,2005,0
20230620,092900,5712063,2005,2005,2005,2005,0
20230620,092800,5712063,2005,2005,2005,2005,10
20230620,092700,5692013,2005,2005,2005,2005,0
20230620,092600,5692013,2005,2000,2005,2000,722
20230620,092500,4247403,2005,2005,2005,2005,10
20230620,092400,4227353,2005,2005,2005,2005,0
20230620,092300,4227353,2005,2005,2005,2005,0
20230620,092200,4227353,2005,2005,2005,2005,110
20230620,092100,4006803,2005,2005,2005,2005,283
20230620,092000,3439388,1999,1999,1999,1999,0
20230620,091900,3439388,1999,1999,1999,1999,2
20230620,091800,3435390,2005,2005,2005,2005,0
20230620,091700,3435390,2005,2005,2005,2005,0
20230620,091600,3435390,2005,2005,2005,2005,1
20230620,091500,3433385,2005,2005,2005,2005,0
20230620,091400,3433385,2005,2005,2005,2005,0
20230620,091300,3433385,2005,2005,2005,2005,0
20230620,091200,3433385,2005,2005,2005,2005,10
20230620,091100,3413335,1999,1999,1999,1999,7
20230620,091000,3399342,1998,1998,1998,1998,0
20230620,090900,3399342,1998,1998,1998,1998,0
20230620,090800,3399342,1998,1999,1999,1998,165
20230620,090700,3069592,1998,1998,1998,1998,1
20230620,090600,3067594,1993,1993,1993,1993,0
20230620,090500,3067594,1993,1993,1993,1993,0
20230620,090400,3067594,1993,1993,1993,1993,0
20230620,090300,3067594,1993,1993,1993,1993,235
20230620,090200,2599239,1990,1996,2005,1990,235
20230620,090100,2128286,2005,1999,2005,1999,366
20230620,090000,1396000,2005,1980,2005,1980,705