KissMeData/089150/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195500,23051961,2015,2015,2015,2015,19
20240909,195400,23051961,2015,2015,2015,2015,0
20240909,195300,23051961,2015,2015,2015,2015,0
20240909,195200,23051961,2015,2015,2015,2015,0
20240909,195100,23051961,2015,2015,2015,2015,0
20240909,195000,23051961,2015,2015,2015,2015,0
20240909,194900,23051961,2015,2015,2015,2015,0
20240909,194800,23051961,2015,2015,2015,2015,0
20240909,194700,23051961,2015,2015,2015,2015,0
20240909,194600,23051961,2015,2015,2015,2015,0
20240909,194500,23051961,2015,2015,2015,2015,0
20240909,194400,23051961,2015,2015,2015,2015,0
20240909,194300,23051961,2015,2015,2015,2015,0
20240909,194200,23051961,2015,2015,2015,2015,0
20240909,194100,23051961,2015,2015,2015,2015,0
20240909,194000,23051961,2015,2015,2015,2015,0
20240909,193900,23051961,2015,2015,2015,2015,0
20240909,193800,23051961,2015,2015,2015,2015,0
20240909,193700,23051961,2015,2015,2015,2015,0
20240909,193600,23051961,2015,2015,2015,2015,0
20240909,193500,23051961,2015,2015,2015,2015,0
20240909,193400,23051961,2015,2015,2015,2015,0
20240909,193300,23051961,2015,2015,2015,2015,0
20240909,193200,23051961,2015,2015,2015,2015,0
20240909,193100,23051961,2015,2015,2015,2015,0
20240909,193000,23051961,2015,2015,2015,2015,0
20240909,192900,23051961,2015,2015,2015,2015,0
20240909,192800,23051961,2015,2015,2015,2015,0
20240909,192700,23051961,2015,2015,2015,2015,0
20240909,192600,23051961,2015,2015,2015,2015,0
20240909,192500,23051961,2015,2015,2015,2015,19
20240909,192400,23051961,2015,2015,2015,2015,0
20240909,192300,23051961,2015,2015,2015,2015,0
20240909,192200,23051961,2015,2015,2015,2015,0
20240909,192100,23051961,2015,2015,2015,2015,0
20240909,192000,23051961,2015,2015,2015,2015,0
20240909,191900,23051961,2015,2015,2015,2015,0
20240909,191800,23051961,2015,2015,2015,2015,0
20240909,191700,23051961,2015,2015,2015,2015,0
20240909,191600,23051961,2015,2015,2015,2015,0
20240909,191500,23051961,2015,2015,2015,2015,0
20240909,191400,23051961,2015,2015,2015,2015,0
20240909,191300,23051961,2015,2015,2015,2015,0
20240909,191200,23051961,2015,2015,2015,2015,0
20240909,191100,23051961,2015,2015,2015,2015,0
20240909,191000,23051961,2015,2015,2015,2015,0
20240909,190900,23051961,2015,2015,2015,2015,0
20240909,190800,23051961,2015,2015,2015,2015,0
20240909,190700,23051961,2015,2015,2015,2015,0
20240909,190600,23051961,2015,2015,2015,2015,0
20240909,190500,23051961,2015,2015,2015,2015,0
20240909,190400,23051961,2015,2015,2015,2015,0
20240909,190300,23051961,2015,2015,2015,2015,0
20240909,190200,23051961,2015,2015,2015,2015,0
20240909,190100,23051961,2015,2015,2015,2015,0
20240909,190000,23051961,2015,2015,2015,2015,0
20240909,185900,23051961,2015,2015,2015,2015,0
20240909,185800,23051961,2015,2015,2015,2015,0
20240909,185700,23051961,2015,2015,2015,2015,0
20240909,185600,23051961,2015,2015,2015,2015,0
20240909,185500,23051961,2015,2015,2015,2015,19
20240909,185400,23051961,2015,2015,2015,2015,0
20240909,185300,23051961,2015,2015,2015,2015,0
20240909,185200,23051961,2015,2015,2015,2015,0
20240909,185100,23051961,2015,2015,2015,2015,0
20240909,185000,23051961,2015,2015,2015,2015,0
20240909,184900,23051961,2015,2015,2015,2015,0
20240909,184800,23051961,2015,2015,2015,2015,0
20240909,184700,23051961,2015,2015,2015,2015,0
20240909,184600,23051961,2015,2015,2015,2015,0
20240909,184500,23051961,2015,2015,2015,2015,0
20240909,184400,23051961,2015,2015,2015,2015,0
20240909,184300,23051961,2015,2015,2015,2015,0
20240909,184200,23051961,2015,2015,2015,2015,0
20240909,184100,23051961,2015,2015,2015,2015,0
20240909,184000,23051961,2015,2015,2015,2015,0
20240909,183900,23051961,2015,2015,2015,2015,0
20240909,183800,23051961,2015,2015,2015,2015,0
20240909,183700,23051961,2015,2015,2015,2015,0
20240909,183600,23051961,2015,2015,2015,2015,0
20240909,183500,23051961,2015,2015,2015,2015,0
20240909,183400,23051961,2015,2015,2015,2015,0
20240909,183300,23051961,2015,2015,2015,2015,0
20240909,183200,23051961,2015,2015,2015,2015,0
20240909,183100,23051961,2015,2015,2015,2015,0
20240909,183000,23051961,2015,2015,2015,2015,0
20240909,182900,23051961,2015,2015,2015,2015,0
20240909,182800,23051961,2015,2015,2015,2015,0
20240909,182700,23051961,2015,2015,2015,2015,0
20240909,182600,23051961,2015,2015,2015,2015,0
20240909,182500,23051961,2015,2015,2015,2015,19
20240909,182400,23051961,2015,2015,2015,2015,0
20240909,182300,23051961,2015,2015,2015,2015,0
20240909,182200,23051961,2015,2015,2015,2015,0
20240909,182100,23051961,2015,2015,2015,2015,0
20240909,182000,23051961,2015,2015,2015,2015,0
20240909,181900,23051961,2015,2015,2015,2015,0
20240909,181800,23051961,2015,2015,2015,2015,0
20240909,181700,23051961,2015,2015,2015,2015,0
20240909,181600,23051961,2015,2015,2015,2015,0
20240909,181500,23051961,2015,2015,2015,2015,0
20240909,181400,23051961,2015,2015,2015,2015,0
20240909,181300,23051961,2015,2015,2015,2015,0
20240909,181200,23051961,2015,2015,2015,2015,0
20240909,181100,23051961,2015,2015,2015,2015,0
20240909,181000,23051961,2015,2015,2015,2015,0
20240909,180900,23051961,2015,2015,2015,2015,0
20240909,180800,23051961,2015,2015,2015,2015,0
20240909,180700,23051961,2015,2015,2015,2015,0
20240909,180600,23051961,2015,2015,2015,2015,0
20240909,180500,23051961,2015,2015,2015,2015,0
20240909,180400,23051961,2015,2015,2015,2015,0
20240909,180300,23051961,2015,2015,2015,2015,0
20240909,180200,23051961,2015,2015,2015,2015,0
20240909,180100,23051961,2015,2015,2015,2015,0
20240909,180000,23051961,2015,2015,2015,2015,0
20240909,175900,23051961,2015,2015,2015,2015,0
20240909,175800,23051961,2015,2015,2015,2015,0
20240909,175700,23051961,2015,2015,2015,2015,0
20240909,175600,23051961,2015,2015,2015,2015,0
20240909,175500,23051961,2015,2015,2015,2015,19
20240909,175400,23051961,2015,2015,2015,2015,0
20240909,175300,23051961,2015,2015,2015,2015,0
20240909,175200,23051961,2015,2015,2015,2015,0
20240909,175100,23051961,2015,2015,2015,2015,0
20240909,175000,23051961,2015,2015,2015,2015,0
20240909,174900,23051961,2015,2015,2015,2015,0
20240909,174800,23051961,2015,2015,2015,2015,0
20240909,174700,23051961,2015,2015,2015,2015,0
20240909,174600,23051961,2015,2015,2015,2015,0
20240909,174500,23051961,2015,2015,2015,2015,0
20240909,174400,23051961,2015,2015,2015,2015,0
20240909,174300,23051961,2015,2015,2015,2015,0
20240909,174200,23051961,2015,2015,2015,2015,0
20240909,174100,23051961,2015,2015,2015,2015,0
20240909,174000,23051961,2015,2015,2015,2015,0
20240909,173900,23051961,2015,2015,2015,2015,0
20240909,173800,23051961,2015,2015,2015,2015,0
20240909,173700,23051961,2015,2015,2015,2015,0
20240909,173600,23051961,2015,2015,2015,2015,0
20240909,173500,23051961,2015,2015,2015,2015,0
20240909,173400,23051961,2015,2015,2015,2015,0
20240909,173300,23051961,2015,2015,2015,2015,0
20240909,173200,23051961,2015,2015,2015,2015,0
20240909,173100,23051961,2015,2015,2015,2015,0
20240909,173000,23051961,2015,2015,2015,2015,0
20240909,172900,23051961,2015,2015,2015,2015,0
20240909,172800,23051961,2015,2015,2015,2015,0
20240909,172700,23051961,2015,2015,2015,2015,0
20240909,172600,23051961,2015,2015,2015,2015,0
20240909,172500,23051961,2015,2015,2015,2015,19
20240909,172400,23051961,2015,2015,2015,2015,0
20240909,172300,23051961,2015,2015,2015,2015,0
20240909,172200,23051961,2015,2015,2015,2015,0
20240909,172100,23051961,2015,2015,2015,2015,0
20240909,172000,23051961,2015,2015,2015,2015,0
20240909,171900,23051961,2015,2015,2015,2015,0
20240909,171800,23051961,2015,2015,2015,2015,0
20240909,171700,23051961,2015,2015,2015,2015,0
20240909,171600,23051961,2015,2015,2015,2015,0
20240909,171500,23051961,2015,2015,2015,2015,0
20240909,171400,23051961,2015,2015,2015,2015,0
20240909,171300,23051961,2015,2015,2015,2015,0
20240909,171200,23051961,2015,2015,2015,2015,0
20240909,171100,23051961,2015,2015,2015,2015,0
20240909,171000,23051961,2015,2015,2015,2015,0
20240909,170900,23051961,2015,2015,2015,2015,0
20240909,170800,23051961,2015,2015,2015,2015,0
20240909,170700,23051961,2015,2015,2015,2015,0
20240909,170600,23051961,2015,2015,2015,2015,0
20240909,170500,23051961,2015,2015,2015,2015,0
20240909,170400,23051961,2015,2015,2015,2015,0
20240909,170300,23051961,2015,2015,2015,2015,0
20240909,170200,23051961,2015,2015,2015,2015,0
20240909,170100,23051961,2015,2015,2015,2015,0
20240909,170000,23051961,2015,2015,2015,2015,0
20240909,165900,23051961,2015,2015,2015,2015,0
20240909,165800,23051961,2015,2015,2015,2015,0
20240909,165700,23051961,2015,2015,2015,2015,0
20240909,165600,23051961,2015,2015,2015,2015,0
20240909,165500,23051961,2015,2015,2015,2015,19
20240909,165400,23051961,2015,2015,2015,2015,0
20240909,165300,23051961,2015,2015,2015,2015,0
20240909,165200,23051961,2015,2015,2015,2015,0
20240909,165100,23051961,2015,2015,2015,2015,0
20240909,165000,23051961,2015,2015,2015,2015,0
20240909,164900,23051961,2015,2015,2015,2015,0
20240909,164800,23051961,2015,2015,2015,2015,0
20240909,164700,23051961,2015,2015,2015,2015,0
20240909,164600,23051961,2015,2015,2015,2015,0
20240909,164500,23051961,2015,2015,2015,2015,0
20240909,164400,23051961,2015,2015,2015,2015,0
20240909,164300,23051961,2015,2015,2015,2015,0
20240909,164200,23051961,2015,2015,2015,2015,0
20240909,164100,23051961,2015,2015,2015,2015,0
20240909,164000,23051961,2015,2015,2015,2015,0
20240909,163900,23051961,2015,2015,2015,2015,0
20240909,163800,23051961,2015,2015,2015,2015,0
20240909,163700,23051961,2015,2015,2015,2015,0
20240909,163600,23051961,2015,2015,2015,2015,0
20240909,163500,23051961,2015,2015,2015,2015,0
20240909,163400,23051961,2015,2015,2015,2015,0
20240909,163300,23051961,2015,2015,2015,2015,0
20240909,163200,23051961,2015,2015,2015,2015,0
20240909,163100,23051961,2015,2015,2015,2015,0
20240909,163000,23051961,2015,2015,2015,2015,0
20240909,162900,23051961,2015,2015,2015,2015,0
20240909,162800,23051961,2015,2015,2015,2015,0
20240909,162700,23051961,2015,2015,2015,2015,0
20240909,162600,23051961,2015,2015,2015,2015,0
20240909,162500,23051961,2015,2015,2015,2015,19
20240909,162400,23051961,2015,2015,2015,2015,0
20240909,162300,23051961,2015,2015,2015,2015,0
20240909,162200,23051961,2015,2015,2015,2015,0
20240909,162100,23051961,2015,2015,2015,2015,0
20240909,162000,23051961,2015,2015,2015,2015,0
20240909,161900,23051961,2015,2015,2015,2015,0
20240909,161800,23051961,2015,2015,2015,2015,0
20240909,161700,23051961,2015,2015,2015,2015,0
20240909,161600,23051961,2015,2015,2015,2015,0
20240909,161500,23051961,2015,2015,2015,2015,0
20240909,161400,23051961,2015,2015,2015,2015,0
20240909,161300,23051961,2015,2015,2015,2015,0
20240909,161200,23051961,2015,2015,2015,2015,0
20240909,161100,23051961,2015,2015,2015,2015,0
20240909,161000,23051961,2015,2015,2015,2015,0
20240909,160900,23051961,2015,2015,2015,2015,0
20240909,160800,23051961,2015,2015,2015,2015,0
20240909,160700,23051961,2015,2015,2015,2015,0
20240909,160600,23051961,2015,2015,2015,2015,0
20240909,160500,23051961,2015,2015,2015,2015,0
20240909,160400,23051961,2015,2015,2015,2015,0
20240909,160300,23051961,2015,2015,2015,2015,0
20240909,160200,23051961,2015,2015,2015,2015,0
20240909,160100,23051961,2015,2015,2015,2015,0
20240909,160000,23051961,2015,2015,2015,2015,0
20240909,155900,23051961,2015,2015,2015,2015,0
20240909,155800,23051961,2015,2015,2015,2015,0
20240909,155700,23051961,2015,2015,2015,2015,0
20240909,155600,23051961,2015,2015,2015,2015,0
20240909,155500,23051961,2015,2015,2015,2015,19
20240909,155400,23051961,2015,2015,2015,2015,0
20240909,155300,23051961,2015,2015,2015,2015,0
20240909,155200,23051961,2015,2015,2015,2015,0
20240909,155100,23051961,2015,2015,2015,2015,0
20240909,155000,23051961,2015,2015,2015,2015,0
20240909,154900,23051961,2015,2015,2015,2015,0
20240909,154800,23051961,2015,2015,2015,2015,0
20240909,154700,23051961,2015,2015,2015,2015,0
20240909,154600,23051961,2015,2015,2015,2015,0
20240909,154500,23051961,2015,2015,2015,2015,0
20240909,154400,23051961,2015,2015,2015,2015,0
20240909,154300,23051961,2015,2015,2015,2015,0
20240909,154200,23051961,2015,2015,2015,2015,0
20240909,154100,23051961,2015,2015,2015,2015,0
20240909,154000,23051961,2015,2015,2015,2015,0
20240909,153900,23051961,2015,2015,2015,2015,0
20240909,153800,23051961,2015,2015,2015,2015,0
20240909,153700,23051961,2015,2015,2015,2015,0
20240909,153600,23051961,2015,2015,2015,2015,0
20240909,153500,23051961,2015,2015,2015,2015,0
20240909,153400,23051961,2015,2015,2015,2015,0
20240909,153300,23051961,2015,2015,2015,2015,0
20240909,153200,23051961,2015,2015,2015,2015,0
20240909,153100,23051961,2015,2015,2015,2015,0
20240909,153000,23051961,2015,2015,2015,2015,19
20240909,152900,23013676,2010,2010,2010,2010,0
20240909,152800,23013676,2010,2010,2010,2010,0
20240909,152700,23013676,2010,2010,2010,2010,0
20240909,152600,23013676,2010,2010,2010,2010,0
20240909,152500,23013676,2010,2010,2010,2010,0
20240909,152400,23013676,2010,2010,2010,2010,0
20240909,152300,23013676,2010,2010,2010,2010,0
20240909,152200,23013676,2010,2010,2010,2010,0
20240909,152100,23013676,2010,2010,2010,2010,0
20240909,152000,23013676,2010,2010,2010,2010,0
20240909,151900,23013676,2010,2010,2010,2010,3
20240909,151800,23007646,2015,2015,2015,2015,0
20240909,151700,23007646,2015,2015,2015,2015,0
20240909,151600,23007646,2015,2015,2015,2015,0
20240909,151500,23007646,2015,2015,2015,2015,0
20240909,151400,23007646,2015,2015,2015,2015,0
20240909,151300,23007646,2015,2015,2015,2015,0
20240909,151200,23007646,2015,2015,2015,2015,0
20240909,151100,23007646,2015,2015,2015,2015,0
20240909,151000,23007646,2015,2015,2015,2015,0
20240909,150900,23007646,2015,2015,2015,2015,0
20240909,150800,23007646,2015,2015,2015,2015,0
20240909,150700,23007646,2015,2015,2015,2015,0
20240909,150600,23007646,2015,2015,2015,2015,0
20240909,150500,23007646,2015,2015,2015,2015,0
20240909,150400,23007646,2015,2015,2015,2015,0
20240909,150300,23007646,2015,2015,2015,2015,0
20240909,150200,23007646,2015,2015,2015,2015,0
20240909,150100,23007646,2015,2015,2015,2015,0
20240909,150000,23007646,2015,2015,2015,2015,0
20240909,145900,23007646,2015,2015,2015,2015,0
20240909,145800,23007646,2015,2015,2015,2015,0
20240909,145700,23007646,2015,2015,2015,2015,0
20240909,145600,23007646,2015,2015,2015,2015,0
20240909,145500,23007646,2015,2015,2015,2015,0
20240909,145400,23007646,2015,2015,2015,2015,0
20240909,145300,23007646,2015,2015,2015,2015,10
20240909,145200,22987496,2010,2010,2010,2010,1
20240909,145100,22985486,2010,2010,2010,2010,0
20240909,145000,22985486,2010,2010,2010,2010,0
20240909,144900,22985486,2010,2010,2010,2010,0
20240909,144800,22985486,2010,2010,2010,2010,1
20240909,144700,22983476,2010,2010,2010,2010,0
20240909,144600,22983476,2010,2010,2010,2010,0
20240909,144500,22983476,2010,2010,2010,2010,0
20240909,144400,22983476,2010,2010,2010,2010,0
20240909,144300,22983476,2010,2010,2010,2010,0
20240909,144200,22983476,2010,2010,2010,2010,0
20240909,144100,22983476,2010,2010,2010,2010,0
20240909,144000,22983476,2010,2010,2010,2010,1
20240909,143900,22981466,2010,2010,2010,2010,0
20240909,143800,22981466,2010,2010,2010,2010,0
20240909,143700,22981466,2010,2010,2010,2010,0
20240909,143600,22981466,2010,2010,2010,2010,0
20240909,143500,22981466,2010,2010,2010,2010,0
20240909,143400,22981466,2010,2010,2010,2010,0
20240909,143300,22981466,2010,2010,2010,2010,1
20240909,143200,22979456,2015,2015,2015,2015,0
20240909,143100,22979456,2015,2015,2015,2015,0
20240909,143000,22979456,2015,2015,2015,2015,0
20240909,142900,22979456,2015,2015,2015,2015,0
20240909,142800,22979456,2015,2015,2015,2015,0
20240909,142700,22979456,2015,2015,2015,2015,0
20240909,142600,22979456,2015,2010,2015,2010,10
20240909,142500,22959311,2015,2010,2015,2010,105
20240909,142400,22748236,2015,2015,2015,2015,0
20240909,142300,22748236,2015,2015,2015,2015,0
20240909,142200,22748236,2015,2015,2015,2015,0
20240909,142100,22748236,2015,2015,2015,2015,0
20240909,142000,22748236,2015,2015,2015,2015,0
20240909,141900,22748236,2015,2015,2015,2015,0
20240909,141800,22748236,2015,2015,2015,2015,0
20240909,141700,22748236,2015,2015,2015,2015,0
20240909,141600,22748236,2015,2000,2015,2000,418
20240909,141500,21907266,1992,1992,1992,1992,10
20240909,141400,21887346,1992,1992,1992,1992,0
20240909,141300,21887346,1992,1992,1992,1992,0
20240909,141200,21887346,1992,1992,1992,1992,0
20240909,141100,21887346,1992,1992,1992,1992,0
20240909,141000,21887346,1992,1992,1992,1992,0
20240909,140900,21887346,1992,1992,1992,1992,0
20240909,140800,21887346,1992,1992,1992,1992,0
20240909,140700,21887346,1992,1992,1992,1992,0
20240909,140600,21887346,1992,1992,1992,1992,99
20240909,140500,21690138,1993,1993,1993,1993,0
20240909,140400,21690138,1993,1993,1993,1993,0
20240909,140300,21690138,1993,1993,1993,1993,0
20240909,140200,21690138,1993,1993,1993,1993,1
20240909,140100,21688145,1995,2000,2000,1995,55
20240909,140000,21578270,1995,1995,1995,1995,0
20240909,135900,21578270,1995,1995,1995,1995,0
20240909,135800,21578270,1995,1995,1995,1995,0
20240909,135700,21578270,1995,1995,1995,1995,0
20240909,135600,21578270,1995,1995,1995,1995,0
20240909,135500,21578270,1995,1995,1995,1995,0
20240909,135400,21578270,1995,1995,1995,1995,0
20240909,135300,21578270,1995,1995,1995,1995,0
20240909,135200,21578270,1995,1995,1995,1995,0
20240909,135100,21578270,1995,1995,1995,1995,0
20240909,135000,21578270,1995,1995,1995,1995,3
20240909,134900,21572285,1994,1994,1994,1994,423
20240909,134800,20728823,1994,1994,1994,1994,0
20240909,134700,20728823,1994,1994,1994,1994,0
20240909,134600,20728823,1994,1994,1994,1994,0
20240909,134500,20728823,1994,1994,1994,1994,0
20240909,134400,20728823,1994,1994,1994,1994,0
20240909,134300,20728823,1994,1994,1994,1994,0
20240909,134200,20728823,1994,1994,1994,1994,90
20240909,134100,20549363,1994,1994,1994,1994,0
20240909,134000,20549363,1994,1994,1994,1994,25
20240909,133900,20499513,1994,1994,1994,1994,0
20240909,133800,20499513,1994,1994,1994,1994,0
20240909,133700,20499513,1994,1994,1994,1994,0
20240909,133600,20499513,1994,1994,1994,1994,0
20240909,133500,20499513,1994,1994,1994,1994,0
20240909,133400,20499513,1994,1994,1994,1994,0
20240909,133300,20499513,1994,1994,1994,1994,0
20240909,133200,20499513,1994,1994,1994,1994,0
20240909,133100,20499513,1994,1994,1994,1994,0
20240909,133000,20499513,1994,1994,1994,1994,0
20240909,132900,20499513,1994,1994,1994,1994,0
20240909,132800,20499513,1994,1994,1994,1994,0
20240909,132700,20499513,1994,1994,1994,1994,0
20240909,132600,20499513,1994,1994,1994,1994,0
20240909,132500,20499513,1994,1994,1994,1994,1
20240909,132400,20497519,1994,1994,1994,1994,0
20240909,132300,20497519,1994,1994,1994,1994,50
20240909,132200,20397819,1994,1994,1994,1994,0
20240909,132100,20397819,1994,1994,1994,1994,0
20240909,132000,20397819,1994,1994,1994,1994,0
20240909,131900,20397819,1994,1994,1994,1994,0
20240909,131800,20397819,1994,1994,1994,1994,0
20240909,131700,20397819,1994,1994,1994,1994,0
20240909,131600,20397819,1994,1994,1994,1994,0
20240909,131500,20397819,1994,1994,1994,1994,0
20240909,131400,20397819,1994,1994,1994,1994,0
20240909,131300,20397819,1994,1994,1994,1994,15
20240909,131200,20367909,1994,1994,1994,1994,40
20240909,131100,20288149,1994,1994,1994,1994,16
20240909,131000,20256245,1994,1994,1994,1994,2
20240909,130900,20252257,1994,1994,1994,1994,0
20240909,130800,20252257,1994,1994,1994,1994,0
20240909,130700,20252257,1994,1994,1994,1994,0
20240909,130600,20252257,1994,1994,1994,1994,0
20240909,130500,20252257,1994,1994,1994,1994,0
20240909,130400,20252257,1994,1994,1994,1994,0
20240909,130300,20252257,1994,1994,1994,1994,0
20240909,130200,20252257,1994,1994,1994,1994,0
20240909,130100,20252257,1994,1994,1994,1994,0
20240909,130000,20252257,1994,1994,1994,1994,0
20240909,125900,20252257,1994,1994,1994,1994,0
20240909,125800,20252257,1994,1994,1994,1994,0
20240909,125700,20252257,1994,1994,1994,1994,0
20240909,125600,20252257,1994,1994,1994,1994,0
20240909,125500,20252257,1994,1994,1994,1994,0
20240909,125400,20252257,1994,1994,1994,1994,0
20240909,125300,20252257,1994,1994,1994,1994,0
20240909,125200,20252257,1994,1994,1994,1994,0
20240909,125100,20252257,1994,1994,1994,1994,30
20240909,125000,20192437,1994,1994,1994,1994,0
20240909,124900,20192437,1994,1994,1994,1994,0
20240909,124800,20192437,1994,1994,1994,1994,61
20240909,124700,20070803,1994,1994,1994,1994,0
20240909,124600,20070803,1994,1994,1994,1994,0
20240909,124500,20070803,1994,1994,1994,1994,0
20240909,124400,20070803,1994,1994,1994,1994,0
20240909,124300,20070803,1994,1994,1994,1994,0
20240909,124200,20070803,1994,1994,1994,1994,0
20240909,124100,20070803,1994,1994,1994,1994,0
20240909,124000,20070803,1994,1994,1994,1994,2
20240909,123900,20066815,1992,1992,1992,1992,0
20240909,123800,20066815,1992,1992,1992,1992,0
20240909,123700,20066815,1992,1992,1992,1992,0
20240909,123600,20066815,1992,1992,1992,1992,0
20240909,123500,20066815,1992,1992,1992,1992,0
20240909,123400,20066815,1992,1992,1992,1992,0
20240909,123300,20066815,1992,1992,1992,1992,155
20240909,123200,19758055,1991,1991,1991,1991,0
20240909,123100,19758055,1991,1989,1991,1989,155
20240909,123000,19449527,1991,1991,1991,1991,0
20240909,122900,19449527,1991,1991,1991,1991,0
20240909,122800,19449527,1991,1991,1991,1991,0
20240909,122700,19449527,1991,1991,1991,1991,1
20240909,122600,19447536,1990,1990,1990,1990,0
20240909,122500,19447536,1990,1990,1990,1990,0
20240909,122400,19447536,1990,1990,1990,1990,0
20240909,122300,19447536,1990,1990,1990,1990,0
20240909,122200,19447536,1990,1990,1990,1990,4
20240909,122100,19439576,1990,1990,1990,1990,6
20240909,122000,19427636,1990,1990,1990,1990,5
20240909,121900,19417686,1991,1991,1991,1991,0
20240909,121800,19417686,1991,1991,1991,1991,0
20240909,121700,19417686,1991,1991,1991,1991,1
20240909,121600,19415695,1983,1983,1983,1983,5
20240909,121500,19405780,1983,1983,1983,1983,0
20240909,121400,19405780,1983,1983,1983,1983,0
20240909,121300,19405780,1983,1983,1983,1983,0
20240909,121200,19405780,1983,1983,1983,1983,0
20240909,121100,19405780,1983,1983,1983,1983,29
20240909,121000,19348273,1983,1983,1983,1983,0
20240909,120900,19348273,1983,1983,1983,1983,0
20240909,120800,19348273,1983,1983,1983,1983,0
20240909,120700,19348273,1983,1983,1983,1983,0
20240909,120600,19348273,1983,1983,1983,1983,0
20240909,120500,19348273,1983,1983,1983,1983,0
20240909,120400,19348273,1983,1983,1983,1983,40
20240909,120300,19268953,1983,1983,1983,1983,0
20240909,120200,19268953,1983,1983,1983,1983,32
20240909,120100,19205497,1980,1980,1980,1980,0
20240909,120000,19205497,1980,1980,1980,1980,0
20240909,115900,19205497,1980,1980,1980,1980,0
20240909,115800,19205497,1980,1980,1980,1980,0
20240909,115700,19205497,1980,1977,1980,1977,290
20240909,115600,18631561,1974,1974,1974,1974,0
20240909,115500,18631561,1974,1974,1974,1974,1
20240909,115400,18629587,1977,1977,1977,1977,0
20240909,115300,18629587,1977,1977,1977,1977,0
20240909,115200,18629587,1977,1977,1977,1977,0
20240909,115100,18629587,1977,1977,1977,1977,0
20240909,115000,18629587,1977,1977,1977,1977,0
20240909,114900,18629587,1977,1977,1977,1977,0
20240909,114800,18629587,1977,1977,1977,1977,0
20240909,114700,18629587,1977,1977,1977,1977,0
20240909,114600,18629587,1977,1977,1977,1977,2
20240909,114500,18625633,1977,1977,1977,1977,0
20240909,114400,18625633,1977,1977,1977,1977,0
20240909,114300,18625633,1977,1977,1977,1977,0
20240909,114200,18625633,1977,1977,1977,1977,0
20240909,114100,18625633,1977,1977,1977,1977,0
20240909,114000,18625633,1977,1977,1977,1977,0
20240909,113900,18625633,1977,1977,1977,1977,3
20240909,113800,18619702,1977,1977,1977,1977,1
20240909,113700,18617725,1977,1977,1977,1977,0
20240909,113600,18617725,1977,1977,1977,1977,0
20240909,113500,18617725,1977,1977,1977,1977,0
20240909,113400,18617725,1977,1977,1977,1977,0
20240909,113300,18617725,1977,1977,1977,1977,0
20240909,113200,18617725,1977,1977,1977,1977,0
20240909,113100,18617725,1977,1977,1977,1977,0
20240909,113000,18617725,1977,1977,1977,1977,0
20240909,112900,18617725,1977,1971,1977,1971,11
20240909,112800,18595991,1968,1968,1968,1968,0
20240909,112700,18595991,1968,1968,1968,1968,0
20240909,112600,18595991,1968,1968,1968,1968,1
20240909,112500,18594023,1966,1966,1966,1966,0
20240909,112400,18594023,1966,1966,1966,1966,0
20240909,112300,18594023,1966,1966,1966,1966,86
20240909,112200,18424947,1963,1963,1963,1963,0
20240909,112100,18424947,1963,1963,1963,1963,0
20240909,112000,18424947,1963,1963,1963,1963,0
20240909,111900,18424947,1963,1963,1963,1963,0
20240909,111800,18424947,1963,1963,1963,1963,0
20240909,111700,18424947,1963,1963,1963,1963,0
20240909,111600,18424947,1963,1963,1963,1963,9
20240909,111500,18407280,1963,1963,1963,1963,0
20240909,111400,18407280,1963,1963,1963,1963,0
20240909,111300,18407280,1963,1963,1963,1963,5
20240909,111200,18397465,1963,1963,1963,1963,17
20240909,111100,18364094,1963,1963,1963,1963,0
20240909,111000,18364094,1963,1963,1963,1963,3
20240909,110900,18358205,1965,1965,1965,1965,0
20240909,110800,18358205,1965,1965,1965,1965,0
20240909,110700,18358205,1965,1965,1965,1965,0
20240909,110600,18358205,1965,1965,1965,1965,0
20240909,110500,18358205,1965,1965,1965,1965,0
20240909,110400,18358205,1965,1965,1965,1965,0
20240909,110300,18358205,1965,1965,1965,1965,0
20240909,110200,18358205,1965,1965,1965,1965,0
20240909,110100,18358205,1965,1965,1965,1965,0
20240909,110000,18358205,1965,1965,1965,1965,0
20240909,105900,18358205,1965,1965,1965,1965,0
20240909,105800,18358205,1965,1965,1965,1965,0
20240909,105700,18358205,1965,1965,1965,1965,0
20240909,105600,18358205,1965,1965,1965,1965,1
20240909,105500,18356240,1960,1960,1960,1960,0
20240909,105400,18356240,1960,1960,1960,1960,0
20240909,105300,18356240,1960,1960,1960,1960,0
20240909,105200,18356240,1960,1960,1960,1960,0
20240909,105100,18356240,1960,1960,1960,1960,0
20240909,105000,18356240,1960,1960,1960,1960,0
20240909,104900,18356240,1960,1960,1960,1960,37
20240909,104800,18283720,1960,1960,1960,1960,0
20240909,104700,18283720,1960,1958,1960,1958,2
20240909,104600,18279802,1958,1958,1958,1958,50
20240909,104500,18181902,1958,1958,1958,1958,0
20240909,104400,18181902,1958,1958,1958,1958,0
20240909,104300,18181902,1958,1958,1958,1958,0
20240909,104200,18181902,1958,1958,1958,1958,365
20240909,104100,17467232,1960,1960,1960,1960,30
20240909,104000,17408432,1960,1960,1960,1958,348
20240909,103900,16726439,1960,1960,1960,1960,2
20240909,103800,16722519,1960,1960,1960,1960,0
20240909,103700,16722519,1960,1960,1960,1960,0
20240909,103600,16722519,1960,1960,1960,1960,0
20240909,103500,16722519,1960,1960,1960,1960,0
20240909,103400,16722519,1960,1960,1960,1960,0
20240909,103300,16722519,1960,1960,1960,1960,1
20240909,103200,16720559,1960,1960,1960,1960,3
20240909,103100,16714679,1960,1960,1960,1960,0
20240909,103000,16714679,1960,1960,1960,1960,0
20240909,102900,16714679,1960,1960,1960,1960,11
20240909,102800,16693119,1960,1960,1960,1960,0
20240909,102700,16693119,1960,1960,1960,1960,2
20240909,102600,16689199,1960,1960,1960,1960,0
20240909,102500,16689199,1960,1960,1960,1960,1
20240909,102400,16687239,1960,1960,1960,1960,27
20240909,102300,16634319,1960,1960,1960,1960,42
20240909,102200,16551999,1960,1960,1960,1960,0
20240909,102100,16551999,1960,1960,1960,1960,0
20240909,102000,16551999,1960,1960,1960,1960,0
20240909,101900,16551999,1960,1960,1960,1960,0
20240909,101800,16551999,1960,1960,1960,1960,0
20240909,101700,16551999,1960,1960,1960,1960,0
20240909,101600,16551999,1960,1960,1960,1960,0
20240909,101500,16551999,1960,1960,1960,1960,0
20240909,101400,16551999,1960,1960,1960,1960,9
20240909,101300,16534359,1958,1958,1958,1958,0
20240909,101200,16534359,1958,1960,1960,1958,110
20240909,101100,16318949,1960,1960,1960,1960,0
20240909,101000,16318949,1960,1960,1960,1960,18
20240909,100900,16283669,1960,1960,1960,1960,0
20240909,100800,16283669,1960,1960,1960,1960,10
20240909,100700,16264069,1960,1958,1960,1958,423
20240909,100600,15435811,1956,1956,1956,1956,18
20240909,100500,15400603,1956,1956,1956,1956,0
20240909,100400,15400603,1956,1957,1957,1956,259
20240909,100300,14893979,1958,1956,1958,1956,2
20240909,100200,14890065,1956,1956,1956,1956,0
20240909,100100,14890065,1956,1956,1956,1956,0
20240909,100000,14890065,1956,1957,1958,1956,8
20240909,095900,14874410,1964,1964,1964,1964,0
20240909,095800,14874410,1964,1964,1964,1964,0
20240909,095700,14874410,1964,1964,1964,1964,0
20240909,095600,14874410,1964,1964,1964,1964,0
20240909,095500,14874410,1964,1964,1964,1964,0
20240909,095400,14874410,1964,1964,1964,1964,2
20240909,095300,14870482,1965,1965,1965,1965,0
20240909,095200,14870482,1965,1965,1965,1965,0
20240909,095100,14870482,1965,1964,1965,1964,51
20240909,095000,14770317,1964,1964,1964,1964,0
20240909,094900,14770317,1964,1964,1964,1964,0
20240909,094800,14770317,1964,1964,1964,1964,3
20240909,094700,14764425,1964,1964,1964,1964,0
20240909,094600,14764425,1964,1964,1964,1964,0
20240909,094500,14764425,1964,1964,1964,1964,50
20240909,094400,14666225,1964,1964,1964,1964,6
20240909,094300,14654441,1964,1964,1964,1964,1
20240909,094200,14652477,1964,1964,1964,1964,9
20240909,094100,14634801,1955,1955,1955,1955,0
20240909,094000,14634801,1955,1955,1955,1955,0
20240909,093900,14634801,1955,1955,1955,1955,1
20240909,093800,14632846,1964,1964,1964,1964,0
20240909,093700,14632846,1964,1964,1964,1964,0
20240909,093600,14632846,1964,1964,1964,1964,0
20240909,093500,14632846,1964,1964,1964,1964,0
20240909,093400,14632846,1964,1964,1964,1964,1
20240909,093300,14630882,1958,1958,1958,1958,0
20240909,093200,14630882,1958,1958,1958,1958,0
20240909,093100,14630882,1958,1958,1958,1958,0
20240909,093000,14630882,1958,1958,1958,1958,54
20240909,092900,14525150,1945,1955,1955,1945,1060
20240909,092800,12453217,1958,1960,1960,1958,1146
20240909,092700,10209347,1960,1960,1960,1960,29
20240909,092600,10152507,1960,1960,1960,1960,2
20240909,092500,10148587,1965,1965,1965,1965,0
20240909,092400,10148587,1965,1965,1965,1965,0
20240909,092300,10148587,1965,1965,1965,1965,0
20240909,092200,10148587,1965,1965,1965,1965,1
20240909,092100,10146622,1949,1949,1949,1949,0
20240909,092000,10146622,1949,1949,1949,1949,0
20240909,091900,10146622,1949,1949,1949,1949,93
20240909,091800,9965365,1949,1949,1949,1949,130
20240909,091700,9711995,1948,1948,1948,1948,0
20240909,091600,9711995,1948,1948,1948,1948,0
20240909,091500,9711995,1948,1948,1948,1948,43
20240909,091400,9628231,1956,1956,1956,1956,0
20240909,091300,9628231,1956,1956,1956,1956,0
20240909,091200,9628231,1956,1950,1956,1950,112
20240909,091100,9409351,1947,1947,1947,1947,0
20240909,091000,9409351,1947,1945,1947,1945,447
20240909,090900,8539838,1946,1956,1956,1946,51
20240909,090800,8440289,1956,1956,1956,1956,19
20240909,090700,8403125,1953,1960,1960,1953,5
20240909,090600,8393337,1967,1947,1967,1947,500
20240909,090500,7413518,1944,1950,1950,1944,23
20240909,090400,7368728,1987,1987,1987,1987,0
20240909,090300,7368728,1987,1987,1987,1987,0
20240909,090200,7368728,1987,1987,1987,1987,0
20240909,090100,7368728,1987,1994,1994,1987,10
20240909,090000,7348816,1941,1940,1941,1940,3788