KissMeData/050760/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,192100,11581089,2015,2015,2015,2015,437
20230906,192000,11581089,2015,2015,2015,2015,0
20230906,191900,11581089,2015,2015,2015,2015,0
20230906,191800,11581089,2015,2015,2015,2015,0
20230906,191700,11581089,2015,2015,2015,2015,0
20230906,191600,11581089,2015,2015,2015,2015,0
20230906,191500,11581089,2015,2015,2015,2015,0
20230906,191400,11581089,2015,2015,2015,2015,0
20230906,191300,11581089,2015,2015,2015,2015,0
20230906,191200,11581089,2015,2015,2015,2015,0
20230906,191100,11581089,2015,2015,2015,2015,0
20230906,191000,11581089,2015,2015,2015,2015,0
20230906,190900,11581089,2015,2015,2015,2015,0
20230906,190800,11581089,2015,2015,2015,2015,0
20230906,190700,11581089,2015,2015,2015,2015,0
20230906,190600,11581089,2015,2015,2015,2015,0
20230906,190500,11581089,2015,2015,2015,2015,0
20230906,190400,11581089,2015,2015,2015,2015,0
20230906,190300,11581089,2015,2015,2015,2015,0
20230906,190200,11581089,2015,2015,2015,2015,0
20230906,190100,11581089,2015,2015,2015,2015,0
20230906,190000,11581089,2015,2015,2015,2015,0
20230906,185900,11581089,2015,2015,2015,2015,0
20230906,185800,11581089,2015,2015,2015,2015,0
20230906,185700,11581089,2015,2015,2015,2015,0
20230906,185600,11581089,2015,2015,2015,2015,0
20230906,185500,11581089,2015,2015,2015,2015,0
20230906,185400,11581089,2015,2015,2015,2015,0
20230906,185300,11581089,2015,2015,2015,2015,0
20230906,185200,11581089,2015,2015,2015,2015,0
20230906,185100,11581089,2015,2015,2015,2015,437
20230906,185000,11581089,2015,2015,2015,2015,0
20230906,184900,11581089,2015,2015,2015,2015,0
20230906,184800,11581089,2015,2015,2015,2015,0
20230906,184700,11581089,2015,2015,2015,2015,0
20230906,184600,11581089,2015,2015,2015,2015,0
20230906,184500,11581089,2015,2015,2015,2015,0
20230906,184400,11581089,2015,2015,2015,2015,0
20230906,184300,11581089,2015,2015,2015,2015,0
20230906,184200,11581089,2015,2015,2015,2015,0
20230906,184100,11581089,2015,2015,2015,2015,0
20230906,184000,11581089,2015,2015,2015,2015,0
20230906,183900,11581089,2015,2015,2015,2015,0
20230906,183800,11581089,2015,2015,2015,2015,0
20230906,183700,11581089,2015,2015,2015,2015,0
20230906,183600,11581089,2015,2015,2015,2015,0
20230906,183500,11581089,2015,2015,2015,2015,0
20230906,183400,11581089,2015,2015,2015,2015,0
20230906,183300,11581089,2015,2015,2015,2015,0
20230906,183200,11581089,2015,2015,2015,2015,0
20230906,183100,11581089,2015,2015,2015,2015,0
20230906,183000,11581089,2015,2015,2015,2015,0
20230906,182900,11581089,2015,2015,2015,2015,0
20230906,182800,11581089,2015,2015,2015,2015,0
20230906,182700,11581089,2015,2015,2015,2015,0
20230906,182600,11581089,2015,2015,2015,2015,0
20230906,182500,11581089,2015,2015,2015,2015,0
20230906,182400,11581089,2015,2015,2015,2015,0
20230906,182300,11581089,2015,2015,2015,2015,0
20230906,182200,11581089,2015,2015,2015,2015,0
20230906,182100,11581089,2015,2015,2015,2015,437
20230906,182000,11581089,2015,2015,2015,2015,0
20230906,181900,11581089,2015,2015,2015,2015,0
20230906,181800,11581089,2015,2015,2015,2015,0
20230906,181700,11581089,2015,2015,2015,2015,0
20230906,181600,11581089,2015,2015,2015,2015,0
20230906,181500,11581089,2015,2015,2015,2015,0
20230906,181400,11581089,2015,2015,2015,2015,0
20230906,181300,11581089,2015,2015,2015,2015,0
20230906,181200,11581089,2015,2015,2015,2015,0
20230906,181100,11581089,2015,2015,2015,2015,0
20230906,181000,11581089,2015,2015,2015,2015,0
20230906,180900,11581089,2015,2015,2015,2015,0
20230906,180800,11581089,2015,2015,2015,2015,0
20230906,180700,11581089,2015,2015,2015,2015,0
20230906,180600,11581089,2015,2015,2015,2015,0
20230906,180500,11581089,2015,2015,2015,2015,0
20230906,180400,11581089,2015,2015,2015,2015,0
20230906,180300,11581089,2015,2015,2015,2015,0
20230906,180200,11581089,2015,2015,2015,2015,0
20230906,180100,11581089,2015,2015,2015,2015,0
20230906,180000,11581089,2015,2015,2015,2015,0
20230906,175900,11581089,2015,2015,2015,2015,0
20230906,175800,11581089,2015,2015,2015,2015,0
20230906,175700,11581089,2015,2015,2015,2015,0
20230906,175600,11581089,2015,2015,2015,2015,0
20230906,175500,11581089,2015,2015,2015,2015,0
20230906,175400,11581089,2015,2015,2015,2015,0
20230906,175300,11581089,2015,2015,2015,2015,0
20230906,175200,11581089,2015,2015,2015,2015,0
20230906,175100,11581089,2015,2015,2015,2015,437
20230906,175000,11581089,2015,2015,2015,2015,0
20230906,174900,11581089,2015,2015,2015,2015,0
20230906,174800,11581089,2015,2015,2015,2015,0
20230906,174700,11581089,2015,2015,2015,2015,0
20230906,174600,11581089,2015,2015,2015,2015,0
20230906,174500,11581089,2015,2015,2015,2015,0
20230906,174400,11581089,2015,2015,2015,2015,0
20230906,174300,11581089,2015,2015,2015,2015,0
20230906,174200,11581089,2015,2015,2015,2015,0
20230906,174100,11581089,2015,2015,2015,2015,0
20230906,174000,11581089,2015,2015,2015,2015,0
20230906,173900,11581089,2015,2015,2015,2015,0
20230906,173800,11581089,2015,2015,2015,2015,0
20230906,173700,11581089,2015,2015,2015,2015,0
20230906,173600,11581089,2015,2015,2015,2015,0
20230906,173500,11581089,2015,2015,2015,2015,0
20230906,173400,11581089,2015,2015,2015,2015,0
20230906,173300,11581089,2015,2015,2015,2015,0
20230906,173200,11581089,2015,2015,2015,2015,0
20230906,173100,11581089,2015,2015,2015,2015,0
20230906,173000,11581089,2015,2015,2015,2015,0
20230906,172900,11581089,2015,2015,2015,2015,0
20230906,172800,11581089,2015,2015,2015,2015,0
20230906,172700,11581089,2015,2015,2015,2015,0
20230906,172600,11581089,2015,2015,2015,2015,0
20230906,172500,11581089,2015,2015,2015,2015,0
20230906,172400,11581089,2015,2015,2015,2015,0
20230906,172300,11581089,2015,2015,2015,2015,0
20230906,172200,11581089,2015,2015,2015,2015,0
20230906,172100,11581089,2015,2015,2015,2015,437
20230906,172000,11581089,2015,2015,2015,2015,0
20230906,171900,11581089,2015,2015,2015,2015,0
20230906,171800,11581089,2015,2015,2015,2015,0
20230906,171700,11581089,2015,2015,2015,2015,0
20230906,171600,11581089,2015,2015,2015,2015,0
20230906,171500,11581089,2015,2015,2015,2015,0
20230906,171400,11581089,2015,2015,2015,2015,0
20230906,171300,11581089,2015,2015,2015,2015,0
20230906,171200,11581089,2015,2015,2015,2015,0
20230906,171100,11581089,2015,2015,2015,2015,0
20230906,171000,11581089,2015,2015,2015,2015,0
20230906,170900,11581089,2015,2015,2015,2015,0
20230906,170800,11581089,2015,2015,2015,2015,0
20230906,170700,11581089,2015,2015,2015,2015,0
20230906,170600,11581089,2015,2015,2015,2015,0
20230906,170500,11581089,2015,2015,2015,2015,0
20230906,170400,11581089,2015,2015,2015,2015,0
20230906,170300,11581089,2015,2015,2015,2015,0
20230906,170200,11581089,2015,2015,2015,2015,0
20230906,170100,11581089,2015,2015,2015,2015,0
20230906,170000,11581089,2015,2015,2015,2015,0
20230906,165900,11581089,2015,2015,2015,2015,0
20230906,165800,11581089,2015,2015,2015,2015,0
20230906,165700,11581089,2015,2015,2015,2015,0
20230906,165600,11581089,2015,2015,2015,2015,0
20230906,165500,11581089,2015,2015,2015,2015,0
20230906,165400,11581089,2015,2015,2015,2015,0
20230906,165300,11581089,2015,2015,2015,2015,0
20230906,165200,11581089,2015,2015,2015,2015,0
20230906,165100,11581089,2015,2015,2015,2015,437
20230906,165000,11581089,2015,2015,2015,2015,0
20230906,164900,11581089,2015,2015,2015,2015,0
20230906,164800,11581089,2015,2015,2015,2015,0
20230906,164700,11581089,2015,2015,2015,2015,0
20230906,164600,11581089,2015,2015,2015,2015,0
20230906,164500,11581089,2015,2015,2015,2015,0
20230906,164400,11581089,2015,2015,2015,2015,0
20230906,164300,11581089,2015,2015,2015,2015,0
20230906,164200,11581089,2015,2015,2015,2015,0
20230906,164100,11581089,2015,2015,2015,2015,0
20230906,164000,11581089,2015,2015,2015,2015,0
20230906,163900,11581089,2015,2015,2015,2015,0
20230906,163800,11581089,2015,2015,2015,2015,0
20230906,163700,11581089,2015,2015,2015,2015,0
20230906,163600,11581089,2015,2015,2015,2015,0
20230906,163500,11581089,2015,2015,2015,2015,0
20230906,163400,11581089,2015,2015,2015,2015,0
20230906,163300,11581089,2015,2015,2015,2015,0
20230906,163200,11581089,2015,2015,2015,2015,0
20230906,163100,11581089,2015,2015,2015,2015,0
20230906,163000,11581089,2015,2015,2015,2015,0
20230906,162900,11581089,2015,2015,2015,2015,0
20230906,162800,11581089,2015,2015,2015,2015,0
20230906,162700,11581089,2015,2015,2015,2015,0
20230906,162600,11581089,2015,2015,2015,2015,0
20230906,162500,11581089,2015,2015,2015,2015,0
20230906,162400,11581089,2015,2015,2015,2015,0
20230906,162300,11581089,2015,2015,2015,2015,0
20230906,162200,11581089,2015,2015,2015,2015,0
20230906,162100,11581089,2015,2015,2015,2015,437
20230906,162000,11581089,2015,2015,2015,2015,0
20230906,161900,11581089,2015,2015,2015,2015,0
20230906,161800,11581089,2015,2015,2015,2015,0
20230906,161700,11581089,2015,2015,2015,2015,0
20230906,161600,11581089,2015,2015,2015,2015,0
20230906,161500,11581089,2015,2015,2015,2015,0
20230906,161400,11581089,2015,2015,2015,2015,0
20230906,161300,11581089,2015,2015,2015,2015,0
20230906,161200,11581089,2015,2015,2015,2015,0
20230906,161100,11581089,2015,2015,2015,2015,0
20230906,161000,11581089,2015,2015,2015,2015,0
20230906,160900,11581089,2015,2015,2015,2015,0
20230906,160800,11581089,2015,2015,2015,2015,0
20230906,160700,11581089,2015,2015,2015,2015,0
20230906,160600,11581089,2015,2015,2015,2015,0
20230906,160500,11581089,2015,2015,2015,2015,0
20230906,160400,11581089,2015,2015,2015,2015,0
20230906,160300,11581089,2015,2015,2015,2015,0
20230906,160200,11581089,2015,2015,2015,2015,0
20230906,160100,11581089,2015,2015,2015,2015,0
20230906,160000,11581089,2015,2015,2015,2015,0
20230906,155900,11581089,2015,2015,2015,2015,0
20230906,155800,11581089,2015,2015,2015,2015,0
20230906,155700,11581089,2015,2015,2015,2015,0
20230906,155600,11581089,2015,2015,2015,2015,0
20230906,155500,11581089,2015,2015,2015,2015,0
20230906,155400,11581089,2015,2015,2015,2015,0
20230906,155300,11581089,2015,2015,2015,2015,0
20230906,155200,11581089,2015,2015,2015,2015,0
20230906,155100,11581089,2015,2015,2015,2015,437
20230906,155000,11581089,2015,2015,2015,2015,0
20230906,154900,11581089,2015,2015,2015,2015,0
20230906,154800,11581089,2015,2015,2015,2015,0
20230906,154700,11581089,2015,2015,2015,2015,0
20230906,154600,11581089,2015,2015,2015,2015,0
20230906,154500,11581089,2015,2015,2015,2015,0
20230906,154400,11581089,2015,2015,2015,2015,0
20230906,154300,11581089,2015,2015,2015,2015,0
20230906,154200,11581089,2015,2015,2015,2015,0
20230906,154100,11581089,2015,2015,2015,2015,0
20230906,154000,11581089,2015,2015,2015,2015,0
20230906,153900,11581089,2015,2015,2015,2015,0
20230906,153800,11581089,2015,2015,2015,2015,0
20230906,153700,11581089,2015,2015,2015,2015,0
20230906,153600,11581089,2015,2015,2015,2015,0
20230906,153500,11581089,2015,2015,2015,2015,0
20230906,153400,11581089,2015,2015,2015,2015,0
20230906,153300,11581089,2015,2015,2015,2015,0
20230906,153200,11581089,2015,2015,2015,2015,0
20230906,153100,11581089,2015,2015,2015,2015,0
20230906,153000,11581089,2015,2015,2015,2015,437
20230906,152900,10700534,2015,2015,2015,2015,0
20230906,152800,10700534,2015,2015,2015,2015,0
20230906,152700,10700534,2015,2015,2015,2015,0
20230906,152600,10700534,2015,2015,2015,2015,0
20230906,152500,10700534,2015,2015,2015,2015,0
20230906,152400,10700534,2015,2015,2015,2015,0
20230906,152300,10700534,2015,2015,2015,2015,0
20230906,152200,10700534,2015,2015,2015,2015,0
20230906,152100,10700534,2015,2015,2015,2015,0
20230906,152000,10700534,2015,2015,2015,2015,0
20230906,151900,10700534,2015,2015,2015,2015,0
20230906,151800,10700534,2015,2015,2015,2015,0
20230906,151700,10700534,2015,2015,2015,2015,0
20230906,151600,10700534,2015,2015,2015,2010,1114
20230906,151500,8455829,2015,2015,2015,2015,0
20230906,151400,8455829,2015,2015,2015,2015,0
20230906,151300,8455829,2015,2015,2015,2015,0
20230906,151200,8455829,2015,2015,2015,2015,0
20230906,151100,8455829,2015,2015,2015,2015,0
20230906,151000,8455829,2015,2000,2015,2000,654
20230906,150900,7144054,2000,2000,2000,2000,0
20230906,150800,7144054,2000,2000,2000,2000,0
20230906,150700,7144054,2000,2000,2000,2000,0
20230906,150600,7144054,2000,2000,2000,2000,0
20230906,150500,7144054,2000,2000,2000,2000,0
20230906,150400,7144054,2000,2000,2000,2000,0
20230906,150300,7144054,2000,2000,2000,2000,0
20230906,150200,7144054,2000,2000,2000,2000,0
20230906,150100,7144054,2000,2000,2000,2000,41
20230906,150000,7062054,1997,1997,1997,1997,0
20230906,145900,7062054,1997,1997,1997,1997,0
20230906,145800,7062054,1997,1997,1997,1997,0
20230906,145700,7062054,1997,1997,1997,1997,0
20230906,145600,7062054,1997,1997,1997,1997,0
20230906,145500,7062054,1997,1997,1997,1997,0
20230906,145400,7062054,1997,1997,1997,1997,0
20230906,145300,7062054,1997,1997,1997,1997,0
20230906,145200,7062054,1997,1997,1997,1997,0
20230906,145100,7062054,1997,1997,1997,1997,0
20230906,145000,7062054,1997,1997,1997,1997,200
20230906,144900,6662654,2005,2005,2005,2005,0
20230906,144800,6662654,2005,2005,2005,2005,0
20230906,144700,6662654,2005,2005,2005,2005,0
20230906,144600,6662654,2005,2005,2005,2005,0
20230906,144500,6662654,2005,2005,2005,2005,0
20230906,144400,6662654,2005,2005,2005,2005,0
20230906,144300,6662654,2005,2005,2005,2005,1
20230906,144200,6660649,1998,1998,1998,1998,0
20230906,144100,6660649,1998,1998,1998,1998,0
20230906,144000,6660649,1998,1998,1998,1998,0
20230906,143900,6660649,1998,1998,1998,1998,0
20230906,143800,6660649,1998,1998,1998,1998,0
20230906,143700,6660649,1998,1998,1998,1998,0
20230906,143600,6660649,1998,1998,1998,1998,0
20230906,143500,6660649,1998,1998,1998,1998,0
20230906,143400,6660649,1998,1998,1998,1998,1
20230906,143300,6658651,1998,1998,1998,1998,0
20230906,143200,6658651,1998,1998,1998,1998,1
20230906,143100,6656653,1996,1996,1996,1996,0
20230906,143000,6656653,1996,1996,1996,1996,0
20230906,142900,6656653,1996,1996,1996,1996,0
20230906,142800,6656653,1996,1996,1996,1996,0
20230906,142700,6656653,1996,1996,1996,1996,0
20230906,142600,6656653,1996,1996,1996,1996,0
20230906,142500,6656653,1996,1996,1996,1996,0
20230906,142400,6656653,1996,1996,1996,1996,0
20230906,142300,6656653,1996,1996,1996,1996,0
20230906,142200,6656653,1996,1996,1996,1996,0
20230906,142100,6656653,1996,1996,1996,1996,0
20230906,142000,6656653,1996,1996,1996,1996,0
20230906,141900,6656653,1996,1996,1996,1996,0
20230906,141800,6656653,1996,1996,1996,1996,0
20230906,141700,6656653,1996,1996,1996,1996,0
20230906,141600,6656653,1996,1996,1996,1996,0
20230906,141500,6656653,1996,1996,1996,1996,0
20230906,141400,6656653,1996,1996,1996,1996,0
20230906,141300,6656653,1996,1996,1996,1996,0
20230906,141200,6656653,1996,1996,1996,1996,0
20230906,141100,6656653,1996,1996,1996,1996,0
20230906,141000,6656653,1996,1996,1996,1996,0
20230906,140900,6656653,1996,1996,1996,1996,0
20230906,140800,6656653,1996,1996,1996,1996,0
20230906,140700,6656653,1996,1996,1996,1996,0
20230906,140600,6656653,1996,1996,1996,1996,0
20230906,140500,6656653,1996,1996,1996,1996,0
20230906,140400,6656653,1996,1996,1996,1996,0
20230906,140300,6656653,1996,1996,1996,1996,0
20230906,140200,6656653,1996,1996,1996,1996,0
20230906,140100,6656653,1996,1996,1996,1996,0
20230906,140000,6656653,1996,2005,2005,1996,7
20230906,135900,6642672,1996,1996,1996,1996,0
20230906,135800,6642672,1996,1996,1996,1996,0
20230906,135700,6642672,1996,1996,1996,1996,0
20230906,135600,6642672,1996,1996,1996,1996,0
20230906,135500,6642672,1996,1996,1996,1996,0
20230906,135400,6642672,1996,1996,1996,1996,0
20230906,135300,6642672,1996,1996,1996,1996,0
20230906,135200,6642672,1996,1996,1996,1996,0
20230906,135100,6642672,1996,1996,1996,1996,0
20230906,135000,6642672,1996,1996,1996,1996,0
20230906,134900,6642672,1996,1996,1996,1996,0
20230906,134800,6642672,1996,1996,1996,1996,0
20230906,134700,6642672,1996,1996,1996,1996,0
20230906,134600,6642672,1996,1996,1996,1996,0
20230906,134500,6642672,1996,1996,1996,1996,0
20230906,134400,6642672,1996,1996,1996,1996,1
20230906,134300,6640676,1997,1997,1997,1997,0
20230906,134200,6640676,1997,1997,1997,1997,0
20230906,134100,6640676,1997,1997,1997,1997,231
20230906,134000,6179369,1997,1997,1997,1997,0
20230906,133900,6179369,1997,1997,1997,1997,176
20230906,133800,5827897,2005,2005,2005,2005,0
20230906,133700,5827897,2005,2005,2005,2005,0
20230906,133600,5827897,2005,2005,2005,2005,0
20230906,133500,5827897,2005,2005,2005,2005,0
20230906,133400,5827897,2005,2005,2005,2005,0
20230906,133300,5827897,2005,2005,2005,2005,0
20230906,133200,5827897,2005,2005,2005,2005,0
20230906,133100,5827897,2005,2005,2005,2005,0
20230906,133000,5827897,2005,2005,2005,2005,0
20230906,132900,5827897,2005,2005,2005,2005,0
20230906,132800,5827897,2005,2005,2005,2005,0
20230906,132700,5827897,2005,2005,2005,2005,1
20230906,132600,5825892,1997,1997,1997,1997,0
20230906,132500,5825892,1997,1997,1997,1997,0
20230906,132400,5825892,1997,1997,1997,1997,0
20230906,132300,5825892,1997,1997,1997,1997,0
20230906,132200,5825892,1997,1997,1997,1997,0
20230906,132100,5825892,1997,1997,1997,1997,100
20230906,132000,5626192,2005,2005,2005,2005,0
20230906,131900,5626192,2005,2005,2005,2005,0
20230906,131800,5626192,2005,2005,2005,2005,0
20230906,131700,5626192,2005,2005,2005,2005,0
20230906,131600,5626192,2005,2005,2005,2005,0
20230906,131500,5626192,2005,2005,2005,2005,0
20230906,131400,5626192,2005,2005,2005,2005,0
20230906,131300,5626192,2005,2005,2005,2005,0
20230906,131200,5626192,2005,2005,2005,2005,0
20230906,131100,5626192,2005,2005,2005,2005,0
20230906,131000,5626192,2005,2005,2005,2005,0
20230906,130900,5626192,2005,2005,2005,2005,0
20230906,130800,5626192,2005,2005,2005,2005,0
20230906,130700,5626192,2005,2005,2005,2005,0
20230906,130600,5626192,2005,2005,2005,2005,0
20230906,130500,5626192,2005,2005,2005,2005,0
20230906,130400,5626192,2005,2005,2005,2005,0
20230906,130300,5626192,2005,2005,2005,2005,0
20230906,130200,5626192,2005,2005,2005,2005,0
20230906,130100,5626192,2005,2005,2005,2005,0
20230906,130000,5626192,2005,2005,2005,2005,17
20230906,125900,5592107,1997,1997,1997,1997,0
20230906,125800,5592107,1997,1997,1997,1997,0
20230906,125700,5592107,1997,1997,1997,1997,0
20230906,125600,5592107,1997,1997,1997,1997,0
20230906,125500,5592107,1997,1997,1997,1997,0
20230906,125400,5592107,1997,1997,1997,1997,0
20230906,125300,5592107,1997,1997,1997,1997,0
20230906,125200,5592107,1997,1997,1997,1997,0
20230906,125100,5592107,1997,1997,1997,1997,0
20230906,125000,5592107,1997,1997,1997,1997,0
20230906,124900,5592107,1997,1997,1997,1997,0
20230906,124800,5592107,1997,1997,1997,1997,0
20230906,124700,5592107,1997,1997,1997,1997,0
20230906,124600,5592107,1997,1997,1997,1997,0
20230906,124500,5592107,1997,1997,1997,1997,0
20230906,124400,5592107,1997,1997,1997,1997,0
20230906,124300,5592107,1997,1997,1997,1997,0
20230906,124200,5592107,1997,1997,1997,1997,0
20230906,124100,5592107,1997,1997,1997,1997,0
20230906,124000,5592107,1997,1997,1997,1997,0
20230906,123900,5592107,1997,1997,1997,1997,0
20230906,123800,5592107,1997,1997,1997,1997,0
20230906,123700,5592107,1997,1997,1997,1997,0
20230906,123600,5592107,1997,1997,1997,1997,0
20230906,123500,5592107,1997,1997,1997,1997,20
20230906,123400,5552167,1997,1997,1997,1997,0
20230906,123300,5552167,1997,1997,1997,1997,0
20230906,123200,5552167,1997,1997,1997,1997,10
20230906,123100,5532197,1998,1998,1998,1998,0
20230906,123000,5532197,1998,1998,1998,1998,0
20230906,122900,5532197,1998,1998,1998,1998,0
20230906,122800,5532197,1998,1998,1998,1998,0
20230906,122700,5532197,1998,1998,1998,1998,0
20230906,122600,5532197,1998,1998,1998,1998,1
20230906,122500,5530199,2005,2005,2005,2005,0
20230906,122400,5530199,2005,2005,2005,2005,0
20230906,122300,5530199,2005,2005,2005,2005,0
20230906,122200,5530199,2005,2005,2005,2005,0
20230906,122100,5530199,2005,2005,2005,2005,0
20230906,122000,5530199,2005,2005,2005,2005,0
20230906,121900,5530199,2005,2005,2005,2005,0
20230906,121800,5530199,2005,2005,2005,2005,0
20230906,121700,5530199,2005,2005,2005,2005,0
20230906,121600,5530199,2005,2005,2005,2005,0
20230906,121500,5530199,2005,2005,2005,2005,0
20230906,121400,5530199,2005,2005,2005,2005,0
20230906,121300,5530199,2005,2005,2005,2005,0
20230906,121200,5530199,2005,2005,2005,2005,0
20230906,121100,5530199,2005,2005,2005,2005,0
20230906,121000,5530199,2005,2005,2005,2005,0
20230906,120900,5530199,2005,2005,2005,2005,0
20230906,120800,5530199,2005,2005,2005,2005,0
20230906,120700,5530199,2005,2005,2005,2005,0
20230906,120600,5530199,2005,2005,2005,2005,0
20230906,120500,5530199,2005,2005,2005,2005,0
20230906,120400,5530199,2005,2005,2005,2005,0
20230906,120300,5530199,2005,2005,2005,2005,0
20230906,120200,5530199,2005,2005,2005,2005,0
20230906,120100,5530199,2005,2005,2005,2005,0
20230906,120000,5530199,2005,2005,2005,2005,0
20230906,115900,5530199,2005,2005,2005,2005,0
20230906,115800,5530199,2005,2005,2005,2005,0
20230906,115700,5530199,2005,2005,2005,2005,0
20230906,115600,5530199,2005,2005,2005,2005,0
20230906,115500,5530199,2005,2005,2005,2005,0
20230906,115400,5530199,2005,2005,2005,2005,0
20230906,115300,5530199,2005,2005,2005,2005,0
20230906,115200,5530199,2005,2005,2005,2005,0
20230906,115100,5530199,2005,2005,2005,2005,0
20230906,115000,5530199,2005,2005,2005,2005,0
20230906,114900,5530199,2005,2005,2005,2005,0
20230906,114800,5530199,2005,2005,2005,2005,0
20230906,114700,5530199,2005,2005,2005,2005,0
20230906,114600,5530199,2005,2005,2005,2005,0
20230906,114500,5530199,2005,2005,2005,2005,0
20230906,114400,5530199,2005,2005,2005,2005,0
20230906,114300,5530199,2005,2005,2005,2005,0
20230906,114200,5530199,2005,2005,2005,2005,0
20230906,114100,5530199,2005,2005,2005,2005,0
20230906,114000,5530199,2005,2005,2005,2005,0
20230906,113900,5530199,2005,2005,2005,2005,0
20230906,113800,5530199,2005,2005,2005,2005,0
20230906,113700,5530199,2005,2005,2005,2005,0
20230906,113600,5530199,2005,2005,2005,2005,10
20230906,113500,5510149,2005,2005,2005,2005,0
20230906,113400,5510149,2005,2005,2005,2005,1
20230906,113300,5508144,1997,1997,1997,1997,0
20230906,113200,5508144,1997,1997,1997,1997,0
20230906,113100,5508144,1997,1997,1997,1997,0
20230906,113000,5508144,1997,1997,1997,1997,0
20230906,112900,5508144,1997,1997,1997,1997,0
20230906,112800,5508144,1997,1997,1997,1997,0
20230906,112700,5508144,1997,1997,1997,1997,0
20230906,112600,5508144,1997,1997,1997,1997,0
20230906,112500,5508144,1997,1997,1997,1997,0
20230906,112400,5508144,1997,1997,1997,1997,0
20230906,112300,5508144,1997,1997,1997,1997,0
20230906,112200,5508144,1997,1997,1997,1997,0
20230906,112100,5508144,1997,1997,1997,1997,85
20230906,112000,5338399,2005,2005,2005,2005,0
20230906,111900,5338399,2005,2005,2005,2005,0
20230906,111800,5338399,2005,2005,2005,2005,0
20230906,111700,5338399,2005,2005,2005,2005,0
20230906,111600,5338399,2005,2005,2005,2005,1
20230906,111500,5336394,1997,1997,1997,1997,0
20230906,111400,5336394,1997,1997,1997,1997,0
20230906,111300,5336394,1997,1997,1997,1997,0
20230906,111200,5336394,1997,1997,1997,1997,20
20230906,111100,5296454,1998,1998,1998,1998,0
20230906,111000,5296454,1998,1998,1998,1998,0
20230906,110900,5296454,1998,1998,1998,1998,0
20230906,110800,5296454,1998,1998,1998,1998,46
20230906,110700,5204546,1998,1998,1998,1998,0
20230906,110600,5204546,1998,1998,1998,1998,0
20230906,110500,5204546,1998,1998,1998,1998,0
20230906,110400,5204546,1998,1998,1998,1998,0
20230906,110300,5204546,1998,1998,1998,1998,0
20230906,110200,5204546,1998,1998,1998,1998,0
20230906,110100,5204546,1998,1998,1998,1998,0
20230906,110000,5204546,1998,1998,1998,1998,0
20230906,105900,5204546,1998,1998,1998,1998,0
20230906,105800,5204546,1998,1998,1998,1998,1
20230906,105700,5202548,1998,1998,1998,1998,0
20230906,105600,5202548,1998,1998,1998,1998,195
20230906,105500,4812938,1998,1998,1998,1998,1
20230906,105400,4810940,1998,1998,1998,1998,0
20230906,105300,4810940,1998,1998,1998,1998,0
20230906,105200,4810940,1998,1998,1998,1998,0
20230906,105100,4810940,1998,1998,1998,1998,0
20230906,105000,4810940,1998,1998,1998,1998,4
20230906,104900,4802948,1997,1997,1997,1997,0
20230906,104800,4802948,1997,1997,1997,1997,0
20230906,104700,4802948,1997,1997,1997,1997,0
20230906,104600,4802948,1997,1997,1997,1997,0
20230906,104500,4802948,1997,1997,1997,1997,0
20230906,104400,4802948,1997,1997,1997,1997,0
20230906,104300,4802948,1997,1997,1997,1997,0
20230906,104200,4802948,1997,1997,1997,1997,0
20230906,104100,4802948,1997,1997,1997,1997,0
20230906,104000,4802948,1997,1997,1997,1997,0
20230906,103900,4802948,1997,1997,1997,1997,0
20230906,103800,4802948,1997,1997,1997,1997,0
20230906,103700,4802948,1997,1997,1997,1997,2
20230906,103600,4798954,1994,1994,1994,1994,0
20230906,103500,4798954,1994,1994,1994,1994,0
20230906,103400,4798954,1994,1994,1994,1994,0
20230906,103300,4798954,1994,1994,1994,1994,0
20230906,103200,4798954,1994,1994,1994,1994,0
20230906,103100,4798954,1994,1994,1994,1994,0
20230906,103000,4798954,1994,1994,1994,1994,0
20230906,102900,4798954,1994,1994,1994,1994,0
20230906,102800,4798954,1994,1994,1994,1994,0
20230906,102700,4798954,1994,2000,2000,1994,312
20230906,102600,4176222,2000,2000,2000,2000,0
20230906,102500,4176222,2000,2000,2000,2000,0
20230906,102400,4176222,2000,2000,2000,2000,0
20230906,102300,4176222,2000,2000,2000,2000,0
20230906,102200,4176222,2000,2000,2000,2000,0
20230906,102100,4176222,2000,2000,2000,2000,0
20230906,102000,4176222,2000,2000,2000,2000,0
20230906,101900,4176222,2000,2000,2000,2000,0
20230906,101800,4176222,2000,2000,2000,2000,0
20230906,101700,4176222,2000,2000,2000,2000,0
20230906,101600,4176222,2000,2000,2000,2000,0
20230906,101500,4176222,2000,2000,2000,2000,0
20230906,101400,4176222,2000,2000,2000,2000,0
20230906,101300,4176222,2000,2000,2000,2000,0
20230906,101200,4176222,2000,2000,2000,2000,0
20230906,101100,4176222,2000,2000,2000,2000,0
20230906,101000,4176222,2000,2000,2000,2000,0
20230906,100900,4176222,2000,2000,2000,2000,0
20230906,100800,4176222,2000,2000,2000,2000,0
20230906,100700,4176222,2000,2000,2000,2000,0
20230906,100600,4176222,2000,2000,2000,2000,0
20230906,100500,4176222,2000,2000,2000,2000,0
20230906,100400,4176222,2000,2000,2000,2000,2
20230906,100300,4172222,2005,2005,2005,2005,0
20230906,100200,4172222,2005,2005,2005,2005,0
20230906,100100,4172222,2005,2005,2005,2005,0
20230906,100000,4172222,2005,2005,2005,2005,1
20230906,095900,4170217,2000,2000,2000,2000,0
20230906,095800,4170217,2000,2000,2000,2000,0
20230906,095700,4170217,2000,2000,2000,2000,0
20230906,095600,4170217,2000,1998,2000,1998,39
20230906,095500,4092279,1996,1996,1996,1996,0
20230906,095400,4092279,1996,1996,1996,1996,0
20230906,095300,4092279,1996,1996,1996,1996,0
20230906,095200,4092279,1996,1996,1996,1996,0
20230906,095100,4092279,1996,1999,2000,1996,283
20230906,095000,3526422,1996,1996,1996,1996,0
20230906,094900,3526422,1996,1996,1996,1996,0
20230906,094800,3526422,1996,1996,1996,1996,0
20230906,094700,3526422,1996,1996,1996,1996,0
20230906,094600,3526422,1996,1996,1996,1996,1
20230906,094500,3524426,1996,1996,1996,1996,1
20230906,094400,3522430,1996,1997,1997,1996,27
20230906,094300,3468512,1992,1992,1992,1992,0
20230906,094200,3468512,1992,1992,1992,1992,0
20230906,094100,3468512,1992,1992,1992,1992,0
20230906,094000,3468512,1992,1992,1992,1992,0
20230906,093900,3468512,1992,1992,1992,1992,0
20230906,093800,3468512,1992,1992,1992,1992,0
20230906,093700,3468512,1992,1992,1992,1992,0
20230906,093600,3468512,1992,1992,1992,1992,0
20230906,093500,3468512,1992,1992,1992,1992,0
20230906,093400,3468512,1992,1992,1992,1992,0
20230906,093300,3468512,1992,1992,1992,1992,0
20230906,093200,3468512,1992,1992,1992,1992,0
20230906,093100,3468512,1992,1992,1992,1992,0
20230906,093000,3468512,1992,1992,1992,1992,0
20230906,092900,3468512,1992,1992,1992,1992,0
20230906,092800,3468512,1992,1992,1992,1992,0
20230906,092700,3468512,1992,1992,1992,1992,0
20230906,092600,3468512,1992,1992,1992,1992,0
20230906,092500,3468512,1992,1992,1992,1992,0
20230906,092400,3468512,1992,1992,1992,1992,0
20230906,092300,3468512,1992,1992,1992,1992,0
20230906,092200,3468512,1992,1992,1992,1992,0
20230906,092100,3468512,1992,1992,1992,1992,0
20230906,092000,3468512,1992,1992,1992,1992,0
20230906,091900,3468512,1992,1992,1992,1992,0
20230906,091800,3468512,1992,1992,1992,1992,0
20230906,091700,3468512,1992,1992,1992,1992,0
20230906,091600,3468512,1992,1992,1992,1992,0
20230906,091500,3468512,1992,1992,1992,1992,0
20230906,091400,3468512,1992,1992,1992,1992,0
20230906,091300,3468512,1992,1992,1992,1992,0
20230906,091200,3468512,1992,1992,1992,1992,0
20230906,091100,3468512,1992,1992,1992,1992,0
20230906,091000,3468512,1992,1992,1992,1992,0
20230906,090900,3468512,1992,1992,1992,1992,0
20230906,090800,3468512,1992,1992,1992,1992,0
20230906,090700,3468512,1992,1992,1992,1992,0
20230906,090600,3468512,1992,1992,1992,1992,0
20230906,090500,3468512,1992,1992,1992,1992,0
20230906,090400,3468512,1992,1995,1995,1992,756
20230906,090300,1961784,1997,1997,1997,1996,21
20230906,090200,1919848,1998,1999,1999,1998,9
20230906,090100,1901865,2000,2000,2000,2000,12
20230906,090000,1877865,2005,2015,2015,2005,932