KissMeData/026040/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190900,24757317,1990,1990,1990,1990,1156
20240318,190800,24757317,1990,1990,1990,1990,0
20240318,190700,24757317,1990,1990,1990,1990,0
20240318,190600,24757317,1990,1990,1990,1990,0
20240318,190500,24757317,1990,1990,1990,1990,0
20240318,190400,24757317,1990,1990,1990,1990,0
20240318,190300,24757317,1990,1990,1990,1990,0
20240318,190200,24757317,1990,1990,1990,1990,0
20240318,190100,24757317,1990,1990,1990,1990,0
20240318,190000,24757317,1990,1990,1990,1990,0
20240318,185900,24757317,1990,1990,1990,1990,0
20240318,185800,24757317,1990,1990,1990,1990,0
20240318,185700,24757317,1990,1990,1990,1990,0
20240318,185600,24757317,1990,1990,1990,1990,0
20240318,185500,24757317,1990,1990,1990,1990,0
20240318,185400,24757317,1990,1990,1990,1990,0
20240318,185300,24757317,1990,1990,1990,1990,0
20240318,185200,24757317,1990,1990,1990,1990,0
20240318,185100,24757317,1990,1990,1990,1990,0
20240318,185000,24757317,1990,1990,1990,1990,0
20240318,184900,24757317,1990,1990,1990,1990,0
20240318,184800,24757317,1990,1990,1990,1990,0
20240318,184700,24757317,1990,1990,1990,1990,0
20240318,184600,24757317,1990,1990,1990,1990,0
20240318,184500,24757317,1990,1990,1990,1990,0
20240318,184400,24757317,1990,1990,1990,1990,0
20240318,184300,24757317,1990,1990,1990,1990,0
20240318,184200,24757317,1990,1990,1990,1990,0
20240318,184100,24757317,1990,1990,1990,1990,0
20240318,184000,24757317,1990,1990,1990,1990,0
20240318,183900,24757317,1990,1990,1990,1990,1156
20240318,183800,24757317,1990,1990,1990,1990,0
20240318,183700,24757317,1990,1990,1990,1990,0
20240318,183600,24757317,1990,1990,1990,1990,0
20240318,183500,24757317,1990,1990,1990,1990,0
20240318,183400,24757317,1990,1990,1990,1990,0
20240318,183300,24757317,1990,1990,1990,1990,0
20240318,183200,24757317,1990,1990,1990,1990,0
20240318,183100,24757317,1990,1990,1990,1990,0
20240318,183000,24757317,1990,1990,1990,1990,0
20240318,182900,24757317,1990,1990,1990,1990,0
20240318,182800,24757317,1990,1990,1990,1990,0
20240318,182700,24757317,1990,1990,1990,1990,0
20240318,182600,24757317,1990,1990,1990,1990,0
20240318,182500,24757317,1990,1990,1990,1990,0
20240318,182400,24757317,1990,1990,1990,1990,0
20240318,182300,24757317,1990,1990,1990,1990,0
20240318,182200,24757317,1990,1990,1990,1990,0
20240318,182100,24757317,1990,1990,1990,1990,0
20240318,182000,24757317,1990,1990,1990,1990,0
20240318,181900,24757317,1990,1990,1990,1990,0
20240318,181800,24757317,1990,1990,1990,1990,0
20240318,181700,24757317,1990,1990,1990,1990,0
20240318,181600,24757317,1990,1990,1990,1990,0
20240318,181500,24757317,1990,1990,1990,1990,0
20240318,181400,24757317,1990,1990,1990,1990,0
20240318,181300,24757317,1990,1990,1990,1990,0
20240318,181200,24757317,1990,1990,1990,1990,0
20240318,181100,24757317,1990,1990,1990,1990,0
20240318,181000,24757317,1990,1990,1990,1990,0
20240318,180900,24757317,1990,1990,1990,1990,1156
20240318,180800,24757317,1990,1990,1990,1990,0
20240318,180700,24757317,1990,1990,1990,1990,0
20240318,180600,24757317,1990,1990,1990,1990,0
20240318,180500,24757317,1990,1990,1990,1990,0
20240318,180400,24757317,1990,1990,1990,1990,0
20240318,180300,24757317,1990,1990,1990,1990,0
20240318,180200,24757317,1990,1990,1990,1990,0
20240318,180100,24757317,1990,1990,1990,1990,0
20240318,180000,24757317,1990,1990,1990,1990,0
20240318,175900,24757317,1990,1990,1990,1990,0
20240318,175800,24757317,1990,1990,1990,1990,0
20240318,175700,24757317,1990,1990,1990,1990,0
20240318,175600,24757317,1990,1990,1990,1990,0
20240318,175500,24757317,1990,1990,1990,1990,0
20240318,175400,24757317,1990,1990,1990,1990,0
20240318,175300,24757317,1990,1990,1990,1990,0
20240318,175200,24757317,1990,1990,1990,1990,0
20240318,175100,24757317,1990,1990,1990,1990,0
20240318,175000,24757317,1990,1990,1990,1990,0
20240318,174900,24757317,1990,1990,1990,1990,0
20240318,174800,24757317,1990,1990,1990,1990,0
20240318,174700,24757317,1990,1990,1990,1990,0
20240318,174600,24757317,1990,1990,1990,1990,0
20240318,174500,24757317,1990,1990,1990,1990,0
20240318,174400,24757317,1990,1990,1990,1990,0
20240318,174300,24757317,1990,1990,1990,1990,0
20240318,174200,24757317,1990,1990,1990,1990,0
20240318,174100,24757317,1990,1990,1990,1990,0
20240318,174000,24757317,1990,1990,1990,1990,0
20240318,173900,24757317,1990,1990,1990,1990,1156
20240318,173800,24757317,1990,1990,1990,1990,0
20240318,173700,24757317,1990,1990,1990,1990,0
20240318,173600,24757317,1990,1990,1990,1990,0
20240318,173500,24757317,1990,1990,1990,1990,0
20240318,173400,24757317,1990,1990,1990,1990,0
20240318,173300,24757317,1990,1990,1990,1990,0
20240318,173200,24757317,1990,1990,1990,1990,0
20240318,173100,24757317,1990,1990,1990,1990,0
20240318,173000,24757317,1990,1990,1990,1990,0
20240318,172900,24757317,1990,1990,1990,1990,0
20240318,172800,24757317,1990,1990,1990,1990,0
20240318,172700,24757317,1990,1990,1990,1990,0
20240318,172600,24757317,1990,1990,1990,1990,0
20240318,172500,24757317,1990,1990,1990,1990,0
20240318,172400,24757317,1990,1990,1990,1990,0
20240318,172300,24757317,1990,1990,1990,1990,0
20240318,172200,24757317,1990,1990,1990,1990,0
20240318,172100,24757317,1990,1990,1990,1990,0
20240318,172000,24757317,1990,1990,1990,1990,0
20240318,171900,24757317,1990,1990,1990,1990,0
20240318,171800,24757317,1990,1990,1990,1990,0
20240318,171700,24757317,1990,1990,1990,1990,0
20240318,171600,24757317,1990,1990,1990,1990,0
20240318,171500,24757317,1990,1990,1990,1990,0
20240318,171400,24757317,1990,1990,1990,1990,0
20240318,171300,24757317,1990,1990,1990,1990,0
20240318,171200,24757317,1990,1990,1990,1990,0
20240318,171100,24757317,1990,1990,1990,1990,0
20240318,171000,24757317,1990,1990,1990,1990,0
20240318,170900,24757317,1990,1990,1990,1990,1156
20240318,170800,24757317,1990,1990,1990,1990,0
20240318,170700,24757317,1990,1990,1990,1990,0
20240318,170600,24757317,1990,1990,1990,1990,0
20240318,170500,24757317,1990,1990,1990,1990,0
20240318,170400,24757317,1990,1990,1990,1990,0
20240318,170300,24757317,1990,1990,1990,1990,0
20240318,170200,24757317,1990,1990,1990,1990,0
20240318,170100,24757317,1990,1990,1990,1990,0
20240318,170000,24757317,1990,1990,1990,1990,0
20240318,165900,24757317,1990,1990,1990,1990,0
20240318,165800,24757317,1990,1990,1990,1990,0
20240318,165700,24757317,1990,1990,1990,1990,0
20240318,165600,24757317,1990,1990,1990,1990,0
20240318,165500,24757317,1990,1990,1990,1990,0
20240318,165400,24757317,1990,1990,1990,1990,0
20240318,165300,24757317,1990,1990,1990,1990,0
20240318,165200,24757317,1990,1990,1990,1990,0
20240318,165100,24757317,1990,1990,1990,1990,0
20240318,165000,24757317,1990,1990,1990,1990,0
20240318,164900,24757317,1990,1990,1990,1990,0
20240318,164800,24757317,1990,1990,1990,1990,0
20240318,164700,24757317,1990,1990,1990,1990,0
20240318,164600,24757317,1990,1990,1990,1990,0
20240318,164500,24757317,1990,1990,1990,1990,0
20240318,164400,24757317,1990,1990,1990,1990,0
20240318,164300,24757317,1990,1990,1990,1990,0
20240318,164200,24757317,1990,1990,1990,1990,0
20240318,164100,24757317,1990,1990,1990,1990,0
20240318,164000,24757317,1990,1990,1990,1990,0
20240318,163900,24757317,1990,1990,1990,1990,1156
20240318,163800,24757317,1990,1990,1990,1990,0
20240318,163700,24757317,1990,1990,1990,1990,0
20240318,163600,24757317,1990,1990,1990,1990,0
20240318,163500,24757317,1990,1990,1990,1990,0
20240318,163400,24757317,1990,1990,1990,1990,0
20240318,163300,24757317,1990,1990,1990,1990,0
20240318,163200,24757317,1990,1990,1990,1990,0
20240318,163100,24757317,1990,1990,1990,1990,0
20240318,163000,24757317,1990,1990,1990,1990,0
20240318,162900,24757317,1990,1990,1990,1990,0
20240318,162800,24757317,1990,1990,1990,1990,0
20240318,162700,24757317,1990,1990,1990,1990,0
20240318,162600,24757317,1990,1990,1990,1990,0
20240318,162500,24757317,1990,1990,1990,1990,0
20240318,162400,24757317,1990,1990,1990,1990,0
20240318,162300,24757317,1990,1990,1990,1990,0
20240318,162200,24757317,1990,1990,1990,1990,0
20240318,162100,24757317,1990,1990,1990,1990,0
20240318,162000,24757317,1990,1990,1990,1990,0
20240318,161900,24757317,1990,1990,1990,1990,0
20240318,161800,24757317,1990,1990,1990,1990,0
20240318,161700,24757317,1990,1990,1990,1990,0
20240318,161600,24757317,1990,1990,1990,1990,0
20240318,161500,24757317,1990,1990,1990,1990,0
20240318,161400,24757317,1990,1990,1990,1990,0
20240318,161300,24757317,1990,1990,1990,1990,0
20240318,161200,24757317,1990,1990,1990,1990,0
20240318,161100,24757317,1990,1990,1990,1990,0
20240318,161000,24757317,1990,1990,1990,1990,0
20240318,160900,24757317,1990,1990,1990,1990,1156
20240318,160800,24757317,1990,1990,1990,1990,0
20240318,160700,24757317,1990,1990,1990,1990,0
20240318,160600,24757317,1990,1990,1990,1990,0
20240318,160500,24757317,1990,1990,1990,1990,0
20240318,160400,24757317,1990,1990,1990,1990,0
20240318,160300,24757317,1990,1990,1990,1990,0
20240318,160200,24757317,1990,1990,1990,1990,0
20240318,160100,24757317,1990,1990,1990,1990,0
20240318,160000,24757317,1990,1990,1990,1990,0
20240318,155900,24757317,1990,1990,1990,1990,0
20240318,155800,24757317,1990,1990,1990,1990,0
20240318,155700,24757317,1990,1990,1990,1990,0
20240318,155600,24757317,1990,1990,1990,1990,0
20240318,155500,24757317,1990,1990,1990,1990,0
20240318,155400,24757317,1990,1990,1990,1990,0
20240318,155300,24757317,1990,1990,1990,1990,0
20240318,155200,24757317,1990,1990,1990,1990,0
20240318,155100,24757317,1990,1990,1990,1990,0
20240318,155000,24757317,1990,1990,1990,1990,0
20240318,154900,24757317,1990,1990,1990,1990,0
20240318,154800,24757317,1990,1990,1990,1990,0
20240318,154700,24757317,1990,1990,1990,1990,0
20240318,154600,24757317,1990,1990,1990,1990,0
20240318,154500,24757317,1990,1990,1990,1990,0
20240318,154400,24757317,1990,1990,1990,1990,0
20240318,154300,24757317,1990,1990,1990,1990,0
20240318,154200,24757317,1990,1990,1990,1990,0
20240318,154100,24757317,1990,1990,1990,1990,0
20240318,154000,24757317,1990,1990,1990,1990,0
20240318,153900,24757317,1990,1990,1990,1990,1156
20240318,153800,24757317,1990,1990,1990,1990,0
20240318,153700,24757317,1990,1990,1990,1990,0
20240318,153600,24757317,1990,1990,1990,1990,0
20240318,153500,24757317,1990,1990,1990,1990,0
20240318,153400,24757317,1990,1990,1990,1990,0
20240318,153300,24757317,1990,1990,1990,1990,0
20240318,153200,24757317,1990,1990,1990,1990,0
20240318,153100,24757317,1990,1990,1990,1990,0
20240318,153000,24757317,1990,1990,1990,1990,1156
20240318,152900,22456877,1995,1995,1995,1995,0
20240318,152800,22456877,1995,1995,1995,1995,0
20240318,152700,22456877,1995,1995,1995,1995,0
20240318,152600,22456877,1995,1995,1995,1995,0
20240318,152500,22456877,1995,1995,1995,1995,0
20240318,152400,22456877,1995,1995,1995,1995,0
20240318,152300,22456877,1995,1995,1995,1995,0
20240318,152200,22456877,1995,1995,1995,1995,0
20240318,152100,22456877,1995,1995,1995,1995,0
20240318,152000,22456877,1995,1995,1995,1995,0
20240318,151900,22456877,1995,1995,1995,1995,357
20240318,151800,21744662,1995,1995,1995,1995,1
20240318,151700,21742667,1995,1995,1995,1995,0
20240318,151600,21742667,1995,1995,1995,1995,0
20240318,151500,21742667,1995,1995,1995,1995,0
20240318,151400,21742667,1995,1995,1995,1995,0
20240318,151300,21742667,1995,1995,1995,1995,0
20240318,151200,21742667,1995,1995,1995,1995,0
20240318,151100,21742667,1995,1995,1995,1995,0
20240318,151000,21742667,1995,1995,1995,1995,1
20240318,150900,21740672,1995,1995,1995,1995,0
20240318,150800,21740672,1995,1995,1995,1995,0
20240318,150700,21740672,1995,1995,1995,1995,0
20240318,150600,21740672,1995,1995,1995,1995,0
20240318,150500,21740672,1995,1993,1995,1993,180
20240318,150400,21381771,1991,1992,1992,1991,200
20240318,150300,20983558,1993,1993,1993,1993,1
20240318,150200,20981565,1992,1992,1992,1992,0
20240318,150100,20981565,1992,1992,1992,1992,0
20240318,150000,20981565,1992,1992,1992,1992,0
20240318,145900,20981565,1992,1992,1992,1992,92
20240318,145800,20798301,1994,1994,1994,1994,0
20240318,145700,20798301,1994,1994,1994,1994,0
20240318,145600,20798301,1994,1994,1994,1994,0
20240318,145500,20798301,1994,1994,1994,1994,0
20240318,145400,20798301,1994,1994,1994,1994,0
20240318,145300,20798301,1994,1994,1994,1994,0
20240318,145200,20798301,1994,1994,1994,1994,0
20240318,145100,20798301,1994,1994,1994,1994,0
20240318,145000,20798301,1994,1994,1994,1994,0
20240318,144900,20798301,1994,1994,1994,1994,0
20240318,144800,20798301,1994,1994,1994,1994,0
20240318,144700,20798301,1994,1994,1994,1994,0
20240318,144600,20798301,1994,1994,1994,1994,0
20240318,144500,20798301,1994,1994,1994,1994,0
20240318,144400,20798301,1994,1994,1994,1994,0
20240318,144300,20798301,1994,1994,1994,1994,0
20240318,144200,20798301,1994,1994,1994,1994,0
20240318,144100,20798301,1994,1994,1994,1994,0
20240318,144000,20798301,1994,1994,1994,1994,0
20240318,143900,20798301,1994,1994,1994,1994,50
20240318,143800,20698601,1994,1994,1994,1994,0
20240318,143700,20698601,1994,1993,1994,1993,15
20240318,143600,20668699,1992,1992,1992,1992,50
20240318,143500,20569099,1993,1993,1993,1993,0
20240318,143400,20569099,1993,1993,1993,1993,1
20240318,143300,20567106,1994,1994,1994,1994,0
20240318,143200,20567106,1994,1994,1994,1994,0
20240318,143100,20567106,1994,1994,1994,1994,0
20240318,143000,20567106,1994,1994,1994,1994,0
20240318,142900,20567106,1994,1994,1994,1994,0
20240318,142800,20567106,1994,1994,1994,1994,2
20240318,142700,20563118,1995,1995,1995,1995,0
20240318,142600,20563118,1995,1995,1995,1995,1
20240318,142500,20561123,1995,1995,1995,1995,0
20240318,142400,20561123,1995,1995,1995,1995,0
20240318,142300,20561123,1995,1995,1995,1995,0
20240318,142200,20561123,1995,1995,1995,1995,0
20240318,142100,20561123,1995,1994,1995,1994,700
20240318,142000,19164632,1995,1995,1995,1995,0
20240318,141900,19164632,1995,1994,1995,1994,100
20240318,141800,18965192,1995,1995,1995,1995,0
20240318,141700,18965192,1995,1995,1995,1995,0
20240318,141600,18965192,1995,1995,1995,1995,0
20240318,141500,18965192,1995,1995,1995,1995,0
20240318,141400,18965192,1995,1995,1995,1995,0
20240318,141300,18965192,1995,1995,1995,1995,0
20240318,141200,18965192,1995,1995,1995,1995,0
20240318,141100,18965192,1995,1995,1995,1995,0
20240318,141000,18965192,1995,1995,1995,1995,0
20240318,140900,18965192,1995,1995,1995,1995,0
20240318,140800,18965192,1995,1995,1995,1995,0
20240318,140700,18965192,1995,1995,1995,1995,0
20240318,140600,18965192,1995,1995,1995,1995,0
20240318,140500,18965192,1995,1995,1995,1995,30
20240318,140400,18905342,1994,1994,1994,1994,500
20240318,140300,17908342,1995,1995,1995,1995,0
20240318,140200,17908342,1995,1995,1995,1995,0
20240318,140100,17908342,1995,1995,1995,1995,0
20240318,140000,17908342,1995,1995,1995,1995,0
20240318,135900,17908342,1995,1995,1995,1995,0
20240318,135800,17908342,1995,1995,1995,1995,0
20240318,135700,17908342,1995,1995,1995,1995,0
20240318,135600,17908342,1995,1995,1995,1995,0
20240318,135500,17908342,1995,1995,1995,1995,0
20240318,135400,17908342,1995,1992,1995,1992,100
20240318,135300,17708872,1995,1995,1995,1995,0
20240318,135200,17708872,1995,1995,1995,1995,0
20240318,135100,17708872,1995,1995,1995,1995,0
20240318,135000,17708872,1995,1995,1995,1995,0
20240318,134900,17708872,1995,1995,1995,1995,0
20240318,134800,17708872,1995,1995,1995,1995,0
20240318,134700,17708872,1995,1995,1995,1995,50
20240318,134600,17609122,1995,1995,1995,1995,0
20240318,134500,17609122,1995,1995,1995,1995,0
20240318,134400,17609122,1995,1995,1995,1995,0
20240318,134300,17609122,1995,1995,1995,1995,0
20240318,134200,17609122,1995,1995,1995,1995,0
20240318,134100,17609122,1995,1995,1995,1995,0
20240318,134000,17609122,1995,1995,1995,1995,0
20240318,133900,17609122,1995,1995,1995,1995,0
20240318,133800,17609122,1995,1995,1995,1995,0
20240318,133700,17609122,1995,1995,1995,1995,0
20240318,133600,17609122,1995,1995,1995,1995,0
20240318,133500,17609122,1995,1995,1995,1995,0
20240318,133400,17609122,1995,1995,1995,1995,0
20240318,133300,17609122,1995,1995,1995,1995,50
20240318,133200,17509372,1995,1995,1995,1995,50
20240318,133100,17409622,1995,1995,1995,1995,0
20240318,133000,17409622,1995,1995,1995,1995,0
20240318,132900,17409622,1995,1995,1995,1995,0
20240318,132800,17409622,1995,1995,1995,1995,0
20240318,132700,17409622,1995,1995,1995,1995,0
20240318,132600,17409622,1995,1995,1995,1995,0
20240318,132500,17409622,1995,1991,1995,1991,27
20240318,132400,17355857,1991,1991,1991,1991,332
20240318,132300,16694845,1995,1995,1995,1995,0
20240318,132200,16694845,1995,1995,1995,1995,0
20240318,132100,16694845,1995,1995,1995,1995,0
20240318,132000,16694845,1995,1995,1995,1995,0
20240318,131900,16694845,1995,1995,1995,1995,0
20240318,131800,16694845,1995,1995,1995,1995,0
20240318,131700,16694845,1995,1995,1995,1995,0
20240318,131600,16694845,1995,1995,1995,1995,0
20240318,131500,16694845,1995,1995,1995,1995,0
20240318,131400,16694845,1995,1995,1995,1995,1
20240318,131300,16692850,1995,1995,1995,1995,0
20240318,131200,16692850,1995,1995,1995,1995,0
20240318,131100,16692850,1995,1995,1995,1995,0
20240318,131000,16692850,1995,1995,1995,1995,0
20240318,130900,16692850,1995,1995,1995,1995,0
20240318,130800,16692850,1995,1995,1995,1995,1
20240318,130700,16690855,1995,1995,1995,1995,0
20240318,130600,16690855,1995,1995,1995,1995,0
20240318,130500,16690855,1995,1995,1995,1995,0
20240318,130400,16690855,1995,1995,1995,1995,0
20240318,130300,16690855,1995,1995,1995,1995,110
20240318,130200,16471405,1995,1995,1995,1995,0
20240318,130100,16471405,1995,1995,1995,1995,0
20240318,130000,16471405,1995,1995,1995,1995,0
20240318,125900,16471405,1995,1995,1995,1995,0
20240318,125800,16471405,1995,1995,1995,1995,0
20240318,125700,16471405,1995,1995,1995,1995,0
20240318,125600,16471405,1995,1995,1995,1995,0
20240318,125500,16471405,1995,1995,1995,1995,0
20240318,125400,16471405,1995,1995,1995,1995,0
20240318,125300,16471405,1995,1995,1995,1995,0
20240318,125200,16471405,1995,1995,1995,1995,0
20240318,125100,16471405,1995,1992,1995,1991,256
20240318,125000,15961505,1995,1995,1995,1995,0
20240318,124900,15961505,1995,1995,1995,1995,0
20240318,124800,15961505,1995,1995,1995,1995,0
20240318,124700,15961505,1995,1995,1995,1995,0
20240318,124600,15961505,1995,1995,1995,1995,0
20240318,124500,15961505,1995,1995,1995,1995,0
20240318,124400,15961505,1995,1995,1995,1995,0
20240318,124300,15961505,1995,1995,1995,1995,0
20240318,124200,15961505,1995,1992,1995,1992,80
20240318,124100,15802089,1993,1993,1993,1993,0
20240318,124000,15802089,1993,1993,1993,1993,0
20240318,123900,15802089,1993,1993,1993,1993,100
20240318,123800,15602789,1993,1993,1993,1993,0
20240318,123700,15602789,1993,1993,1993,1993,0
20240318,123600,15602789,1993,1993,1993,1993,0
20240318,123500,15602789,1993,1993,1993,1993,0
20240318,123400,15602789,1993,1993,1993,1993,0
20240318,123300,15602789,1993,1993,1993,1993,0
20240318,123200,15602789,1993,1993,1993,1993,0
20240318,123100,15602789,1993,1993,1993,1993,0
20240318,123000,15602789,1993,1993,1993,1993,0
20240318,122900,15602789,1993,1993,1993,1993,100
20240318,122800,15403489,1993,1993,1993,1993,0
20240318,122700,15403489,1993,1993,1993,1993,0
20240318,122600,15403489,1993,1993,1993,1993,0
20240318,122500,15403489,1993,1993,1993,1993,0
20240318,122400,15403489,1993,1993,1993,1993,0
20240318,122300,15403489,1993,1993,1993,1993,1
20240318,122200,15401496,1993,1993,1993,1993,0
20240318,122100,15401496,1993,1993,1993,1993,1
20240318,122000,15399503,1993,1993,1993,1993,0
20240318,121900,15399503,1993,1993,1993,1993,0
20240318,121800,15399503,1993,1993,1993,1993,0
20240318,121700,15399503,1993,1993,1993,1993,0
20240318,121600,15399503,1993,1993,1993,1993,0
20240318,121500,15399503,1993,1993,1993,1993,0
20240318,121400,15399503,1993,1993,1993,1993,0
20240318,121300,15399503,1993,1993,1993,1993,0
20240318,121200,15399503,1993,1993,1993,1993,0
20240318,121100,15399503,1993,1993,1993,1993,0
20240318,121000,15399503,1993,1993,1993,1993,11
20240318,120900,15377580,1991,1991,1991,1991,0
20240318,120800,15377580,1991,1991,1991,1991,0
20240318,120700,15377580,1991,1991,1991,1991,0
20240318,120600,15377580,1991,1991,1991,1991,0
20240318,120500,15377580,1991,1991,1991,1991,0
20240318,120400,15377580,1991,1991,1991,1991,0
20240318,120300,15377580,1991,1991,1991,1991,0
20240318,120200,15377580,1991,1991,1991,1991,0
20240318,120100,15377580,1991,1991,1991,1991,0
20240318,120000,15377580,1991,1991,1991,1991,0
20240318,115900,15377580,1991,1991,1991,1991,0
20240318,115800,15377580,1991,1992,1992,1991,150
20240318,115700,15078851,1993,1993,1993,1993,100
20240318,115600,14879551,1993,1993,1993,1993,0
20240318,115500,14879551,1993,1993,1993,1993,0
20240318,115400,14879551,1993,1993,1993,1993,594
20240318,115300,13695709,1993,1993,1993,1993,0
20240318,115200,13695709,1993,1993,1993,1993,0
20240318,115100,13695709,1993,1993,1993,1993,0
20240318,115000,13695709,1993,1993,1993,1993,0
20240318,114900,13695709,1993,1993,1993,1993,41
20240318,114800,13613996,1995,1995,1995,1995,0
20240318,114700,13613996,1995,1995,1995,1995,0
20240318,114600,13613996,1995,1995,1995,1995,0
20240318,114500,13613996,1995,1995,1995,1995,34
20240318,114400,13546166,1995,1995,1995,1995,0
20240318,114300,13546166,1995,1995,1995,1995,0
20240318,114200,13546166,1995,1995,1995,1995,0
20240318,114100,13546166,1995,1995,1995,1995,0
20240318,114000,13546166,1995,1995,1995,1995,0
20240318,113900,13546166,1995,1995,1995,1995,0
20240318,113800,13546166,1995,1995,1995,1995,0
20240318,113700,13546166,1995,1995,1995,1995,0
20240318,113600,13546166,1995,1995,1995,1995,0
20240318,113500,13546166,1995,1995,1995,1995,0
20240318,113400,13546166,1995,1995,1995,1995,0
20240318,113300,13546166,1995,1995,1995,1995,0
20240318,113200,13546166,1995,1995,1995,1995,0
20240318,113100,13546166,1995,1995,1995,1995,0
20240318,113000,13546166,1995,1995,1995,1995,0
20240318,112900,13546166,1995,1995,1995,1995,0
20240318,112800,13546166,1995,1995,1995,1995,0
20240318,112700,13546166,1995,1995,1995,1995,0
20240318,112600,13546166,1995,1995,1995,1995,0
20240318,112500,13546166,1995,1995,1995,1995,0
20240318,112400,13546166,1995,1995,1995,1995,0
20240318,112300,13546166,1995,1995,1995,1995,0
20240318,112200,13546166,1995,1995,1995,1995,0
20240318,112100,13546166,1995,1995,1995,1995,0
20240318,112000,13546166,1995,1995,1995,1995,109
20240318,111900,13328711,1995,1995,1995,1995,0
20240318,111800,13328711,1995,1995,1995,1995,0
20240318,111700,13328711,1995,1995,1995,1995,0
20240318,111600,13328711,1995,1995,1995,1995,0
20240318,111500,13328711,1995,1995,1995,1995,0
20240318,111400,13328711,1995,1995,1995,1995,0
20240318,111300,13328711,1995,1995,1995,1995,0
20240318,111200,13328711,1995,1995,1995,1995,0
20240318,111100,13328711,1995,1995,1995,1995,0
20240318,111000,13328711,1995,1995,1995,1995,0
20240318,110900,13328711,1995,1995,1995,1995,0
20240318,110800,13328711,1995,1995,1995,1995,0
20240318,110700,13328711,1995,1995,1995,1995,0
20240318,110600,13328711,1995,1995,1995,1995,0
20240318,110500,13328711,1995,1995,1995,1995,1
20240318,110400,13326716,1995,1995,1995,1995,0
20240318,110300,13326716,1995,1995,1995,1995,0
20240318,110200,13326716,1995,1995,1995,1995,0
20240318,110100,13326716,1995,1995,1995,1995,0
20240318,110000,13326716,1995,1995,1995,1995,0
20240318,105900,13326716,1995,1995,1995,1995,0
20240318,105800,13326716,1995,1995,1995,1995,0
20240318,105700,13326716,1995,1995,1995,1995,10
20240318,105600,13306766,1995,1995,1995,1995,0
20240318,105500,13306766,1995,1995,1995,1995,0
20240318,105400,13306766,1995,1995,1995,1995,0
20240318,105300,13306766,1995,1995,1995,1995,0
20240318,105200,13306766,1995,1995,1995,1995,0
20240318,105100,13306766,1995,1995,1995,1995,688
20240318,105000,11934206,1995,1995,1995,1995,0
20240318,104900,11934206,1995,1995,1995,1995,0
20240318,104800,11934206,1995,1995,1995,1995,0
20240318,104700,11934206,1995,1995,1995,1995,0
20240318,104600,11934206,1995,1995,1995,1995,0
20240318,104500,11934206,1995,1995,1995,1995,29
20240318,104400,11876351,1995,1995,1995,1995,0
20240318,104300,11876351,1995,1995,1995,1995,1
20240318,104200,11874356,1991,1994,1995,1991,242
20240318,104100,11392254,1995,1995,1995,1995,0
20240318,104000,11392254,1995,1995,1995,1995,0
20240318,103900,11392254,1995,1995,1995,1995,0
20240318,103800,11392254,1995,1995,1995,1995,0
20240318,103700,11392254,1995,1995,1995,1995,0
20240318,103600,11392254,1995,1995,1995,1995,0
20240318,103500,11392254,1995,1995,1995,1995,0
20240318,103400,11392254,1995,1995,1995,1995,0
20240318,103300,11392254,1995,1995,1995,1995,414
20240318,103200,10566324,1995,1995,1995,1995,0
20240318,103100,10566324,1995,1995,1995,1995,0
20240318,103000,10566324,1995,1995,1995,1995,0
20240318,102900,10566324,1995,1995,1995,1995,0
20240318,102800,10566324,1995,1995,1995,1995,0
20240318,102700,10566324,1995,1995,1995,1995,0
20240318,102600,10566324,1995,1995,1995,1995,0
20240318,102500,10566324,1995,1995,1995,1995,0
20240318,102400,10566324,1995,1997,1997,1995,433
20240318,102300,9702189,1997,1997,1997,1997,0
20240318,102200,9702189,1997,1997,1997,1997,0
20240318,102100,9702189,1997,1997,1997,1997,0
20240318,102000,9702189,1997,1997,1997,1997,0
20240318,101900,9702189,1997,1997,1997,1997,0
20240318,101800,9702189,1997,1997,1997,1997,0
20240318,101700,9702189,1997,1997,1997,1997,0
20240318,101600,9702189,1997,1997,1997,1997,0
20240318,101500,9702189,1997,1997,1997,1997,0
20240318,101400,9702189,1997,1997,1997,1997,0
20240318,101300,9702189,1997,1997,1997,1997,0
20240318,101200,9702189,1997,1997,1997,1997,0
20240318,101100,9702189,1997,1997,1997,1997,0
20240318,101000,9702189,1997,1997,1997,1997,0
20240318,100900,9702189,1997,1996,1997,1996,6
20240318,100800,9690212,1995,1995,1995,1995,0
20240318,100700,9690212,1995,1995,1995,1995,0
20240318,100600,9690212,1995,1995,1995,1995,0
20240318,100500,9690212,1995,1995,1995,1995,0
20240318,100400,9690212,1995,1995,1995,1995,209
20240318,100300,9273257,1997,1997,1997,1997,10
20240318,100200,9253287,1997,1997,1997,1997,0
20240318,100100,9253287,1997,1997,1997,1997,119
20240318,100000,9015644,1997,1997,1997,1997,39
20240318,095900,8937761,1997,1997,1997,1997,0
20240318,095800,8937761,1997,1997,1997,1997,0
20240318,095700,8937761,1997,1997,1997,1997,3
20240318,095600,8931770,1997,1997,1997,1997,0
20240318,095500,8931770,1997,1997,1997,1997,10
20240318,095400,8911800,1997,1995,1997,1995,9
20240318,095300,8893843,1995,1995,1995,1995,2
20240318,095200,8889853,1995,1995,1995,1995,0
20240318,095100,8889853,1995,1995,1995,1995,140
20240318,095000,8610553,1995,1995,1995,1995,0
20240318,094900,8610553,1995,1995,1995,1995,0
20240318,094800,8610553,1995,1995,1995,1995,0
20240318,094700,8610553,1995,1995,1995,1995,0
20240318,094600,8610553,1995,1995,1995,1995,60
20240318,094500,8490853,1995,1995,1995,1995,0
20240318,094400,8490853,1995,1995,1995,1995,100
20240318,094300,8291353,1997,1997,1997,1997,0
20240318,094200,8291353,1997,1997,1997,1997,0
20240318,094100,8291353,1997,1997,1997,1997,55
20240318,094000,8181518,1997,1997,1997,1997,1
20240318,093900,8179521,1997,1997,1997,1997,0
20240318,093800,8179521,1997,1997,1997,1997,14
20240318,093700,8151563,1997,1997,1997,1997,0
20240318,093600,8151563,1997,1997,1997,1997,0
20240318,093500,8151563,1997,1997,1997,1997,0
20240318,093400,8151563,1997,1997,1997,1997,59
20240318,093300,8033740,1997,1993,1997,1993,50
20240318,093200,7933950,1992,1992,1992,1992,0
20240318,093100,7933950,1992,1992,1992,1992,129
20240318,093000,7676982,1992,1992,1992,1992,0
20240318,092900,7676982,1992,1992,1992,1992,0
20240318,092800,7676982,1992,1992,1992,1992,0
20240318,092700,7676982,1992,1992,1992,1992,60
20240318,092600,7557462,1992,1992,1992,1992,136
20240318,092500,7286550,1995,1995,1995,1995,0
20240318,092400,7286550,1995,1995,1995,1995,1
20240318,092300,7284555,1993,1993,1993,1993,140
20240318,092200,7005535,1994,1994,1994,1994,109
20240318,092100,6788189,1994,1994,1994,1994,0
20240318,092000,6788189,1994,1994,1994,1994,10
20240318,091900,6768249,1995,1995,1995,1995,0
20240318,091800,6768249,1995,1995,1995,1995,5
20240318,091700,6758274,1995,1995,1995,1995,113
20240318,091600,6532839,1994,1994,1994,1994,56
20240318,091500,6421175,1994,1994,1994,1994,0
20240318,091400,6421175,1994,1994,1994,1994,0
20240318,091300,6421175,1994,1994,1994,1994,5
20240318,091200,6411205,1994,1994,1994,1994,0
20240318,091100,6411205,1994,1996,1996,1994,469
20240318,091000,5475493,1996,1996,1996,1996,16
20240318,090900,5443557,1995,1995,1995,1995,20
20240318,090800,5403657,1996,1996,1996,1995,910
20240318,090700,3587307,1995,1996,1996,1995,243
20240318,090600,3102301,1996,1996,1996,1996,0
20240318,090500,3102301,1996,1996,1996,1996,5
20240318,090400,3092321,2005,2005,2005,2005,0
20240318,090300,3092321,2005,2005,2005,2005,0
20240318,090200,3092321,2005,2005,2005,2005,0
20240318,090100,3092321,2005,2005,2005,2005,501
20240318,090000,2087816,1996,1996,1996,1996,1046