KissMeData/050760/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,192000,36511779,2000,2000,2000,2000,2819
20230908,191900,36511779,2000,2000,2000,2000,0
20230908,191800,36511779,2000,2000,2000,2000,0
20230908,191700,36511779,2000,2000,2000,2000,0
20230908,191600,36511779,2000,2000,2000,2000,0
20230908,191500,36511779,2000,2000,2000,2000,0
20230908,191400,36511779,2000,2000,2000,2000,0
20230908,191300,36511779,2000,2000,2000,2000,0
20230908,191200,36511779,2000,2000,2000,2000,0
20230908,191100,36511779,2000,2000,2000,2000,0
20230908,191000,36511779,2000,2000,2000,2000,0
20230908,190900,36511779,2000,2000,2000,2000,0
20230908,190800,36511779,2000,2000,2000,2000,0
20230908,190700,36511779,2000,2000,2000,2000,0
20230908,190600,36511779,2000,2000,2000,2000,0
20230908,190500,36511779,2000,2000,2000,2000,0
20230908,190400,36511779,2000,2000,2000,2000,0
20230908,190300,36511779,2000,2000,2000,2000,0
20230908,190200,36511779,2000,2000,2000,2000,0
20230908,190100,36511779,2000,2000,2000,2000,0
20230908,190000,36511779,2000,2000,2000,2000,0
20230908,185900,36511779,2000,2000,2000,2000,0
20230908,185800,36511779,2000,2000,2000,2000,0
20230908,185700,36511779,2000,2000,2000,2000,0
20230908,185600,36511779,2000,2000,2000,2000,0
20230908,185500,36511779,2000,2000,2000,2000,0
20230908,185400,36511779,2000,2000,2000,2000,0
20230908,185300,36511779,2000,2000,2000,2000,0
20230908,185200,36511779,2000,2000,2000,2000,0
20230908,185100,36511779,2000,2000,2000,2000,0
20230908,185000,36511779,2000,2000,2000,2000,2819
20230908,184900,36511779,2000,2000,2000,2000,0
20230908,184800,36511779,2000,2000,2000,2000,0
20230908,184700,36511779,2000,2000,2000,2000,0
20230908,184600,36511779,2000,2000,2000,2000,0
20230908,184500,36511779,2000,2000,2000,2000,0
20230908,184400,36511779,2000,2000,2000,2000,0
20230908,184300,36511779,2000,2000,2000,2000,0
20230908,184200,36511779,2000,2000,2000,2000,0
20230908,184100,36511779,2000,2000,2000,2000,0
20230908,184000,36511779,2000,2000,2000,2000,0
20230908,183900,36511779,2000,2000,2000,2000,0
20230908,183800,36511779,2000,2000,2000,2000,0
20230908,183700,36511779,2000,2000,2000,2000,0
20230908,183600,36511779,2000,2000,2000,2000,0
20230908,183500,36511779,2000,2000,2000,2000,0
20230908,183400,36511779,2000,2000,2000,2000,0
20230908,183300,36511779,2000,2000,2000,2000,0
20230908,183200,36511779,2000,2000,2000,2000,0
20230908,183100,36511779,2000,2000,2000,2000,0
20230908,183000,36511779,2000,2000,2000,2000,0
20230908,182900,36511779,2000,2000,2000,2000,0
20230908,182800,36511779,2000,2000,2000,2000,0
20230908,182700,36511779,2000,2000,2000,2000,0
20230908,182600,36511779,2000,2000,2000,2000,0
20230908,182500,36511779,2000,2000,2000,2000,0
20230908,182400,36511779,2000,2000,2000,2000,0
20230908,182300,36511779,2000,2000,2000,2000,0
20230908,182200,36511779,2000,2000,2000,2000,0
20230908,182100,36511779,2000,2000,2000,2000,0
20230908,182000,36511779,2000,2000,2000,2000,2819
20230908,181900,36511779,2000,2000,2000,2000,0
20230908,181800,36511779,2000,2000,2000,2000,0
20230908,181700,36511779,2000,2000,2000,2000,0
20230908,181600,36511779,2000,2000,2000,2000,0
20230908,181500,36511779,2000,2000,2000,2000,0
20230908,181400,36511779,2000,2000,2000,2000,0
20230908,181300,36511779,2000,2000,2000,2000,0
20230908,181200,36511779,2000,2000,2000,2000,0
20230908,181100,36511779,2000,2000,2000,2000,0
20230908,181000,36511779,2000,2000,2000,2000,0
20230908,180900,36511779,2000,2000,2000,2000,0
20230908,180800,36511779,2000,2000,2000,2000,0
20230908,180700,36511779,2000,2000,2000,2000,0
20230908,180600,36511779,2000,2000,2000,2000,0
20230908,180500,36511779,2000,2000,2000,2000,0
20230908,180400,36511779,2000,2000,2000,2000,0
20230908,180300,36511779,2000,2000,2000,2000,0
20230908,180200,36511779,2000,2000,2000,2000,0
20230908,180100,36511779,2000,2000,2000,2000,0
20230908,180000,36511779,2000,2000,2000,2000,0
20230908,175900,36511779,2000,2000,2000,2000,0
20230908,175800,36511779,2000,2000,2000,2000,0
20230908,175700,36511779,2000,2000,2000,2000,0
20230908,175600,36511779,2000,2000,2000,2000,0
20230908,175500,36511779,2000,2000,2000,2000,0
20230908,175400,36511779,2000,2000,2000,2000,0
20230908,175300,36511779,2000,2000,2000,2000,0
20230908,175200,36511779,2000,2000,2000,2000,0
20230908,175100,36511779,2000,2000,2000,2000,0
20230908,175000,36511779,2000,2000,2000,2000,2819
20230908,174900,36511779,2000,2000,2000,2000,0
20230908,174800,36511779,2000,2000,2000,2000,0
20230908,174700,36511779,2000,2000,2000,2000,0
20230908,174600,36511779,2000,2000,2000,2000,0
20230908,174500,36511779,2000,2000,2000,2000,0
20230908,174400,36511779,2000,2000,2000,2000,0
20230908,174300,36511779,2000,2000,2000,2000,0
20230908,174200,36511779,2000,2000,2000,2000,0
20230908,174100,36511779,2000,2000,2000,2000,0
20230908,174000,36511779,2000,2000,2000,2000,0
20230908,173900,36511779,2000,2000,2000,2000,0
20230908,173800,36511779,2000,2000,2000,2000,0
20230908,173700,36511779,2000,2000,2000,2000,0
20230908,173600,36511779,2000,2000,2000,2000,0
20230908,173500,36511779,2000,2000,2000,2000,0
20230908,173400,36511779,2000,2000,2000,2000,0
20230908,173300,36511779,2000,2000,2000,2000,0
20230908,173200,36511779,2000,2000,2000,2000,0
20230908,173100,36511779,2000,2000,2000,2000,0
20230908,173000,36511779,2000,2000,2000,2000,0
20230908,172900,36511779,2000,2000,2000,2000,0
20230908,172800,36511779,2000,2000,2000,2000,0
20230908,172700,36511779,2000,2000,2000,2000,0
20230908,172600,36511779,2000,2000,2000,2000,0
20230908,172500,36511779,2000,2000,2000,2000,0
20230908,172400,36511779,2000,2000,2000,2000,0
20230908,172300,36511779,2000,2000,2000,2000,0
20230908,172200,36511779,2000,2000,2000,2000,0
20230908,172100,36511779,2000,2000,2000,2000,0
20230908,172000,36511779,2000,2000,2000,2000,2819
20230908,171900,36511779,2000,2000,2000,2000,0
20230908,171800,36511779,2000,2000,2000,2000,0
20230908,171700,36511779,2000,2000,2000,2000,0
20230908,171600,36511779,2000,2000,2000,2000,0
20230908,171500,36511779,2000,2000,2000,2000,0
20230908,171400,36511779,2000,2000,2000,2000,0
20230908,171300,36511779,2000,2000,2000,2000,0
20230908,171200,36511779,2000,2000,2000,2000,0
20230908,171100,36511779,2000,2000,2000,2000,0
20230908,171000,36511779,2000,2000,2000,2000,0
20230908,170900,36511779,2000,2000,2000,2000,0
20230908,170800,36511779,2000,2000,2000,2000,0
20230908,170700,36511779,2000,2000,2000,2000,0
20230908,170600,36511779,2000,2000,2000,2000,0
20230908,170500,36511779,2000,2000,2000,2000,0
20230908,170400,36511779,2000,2000,2000,2000,0
20230908,170300,36511779,2000,2000,2000,2000,0
20230908,170200,36511779,2000,2000,2000,2000,0
20230908,170100,36511779,2000,2000,2000,2000,0
20230908,170000,36511779,2000,2000,2000,2000,0
20230908,165900,36511779,2000,2000,2000,2000,0
20230908,165800,36511779,2000,2000,2000,2000,0
20230908,165700,36511779,2000,2000,2000,2000,0
20230908,165600,36511779,2000,2000,2000,2000,0
20230908,165500,36511779,2000,2000,2000,2000,0
20230908,165400,36511779,2000,2000,2000,2000,0
20230908,165300,36511779,2000,2000,2000,2000,0
20230908,165200,36511779,2000,2000,2000,2000,0
20230908,165100,36511779,2000,2000,2000,2000,0
20230908,165000,36511779,2000,2000,2000,2000,2819
20230908,164900,36511779,2000,2000,2000,2000,0
20230908,164800,36511779,2000,2000,2000,2000,0
20230908,164700,36511779,2000,2000,2000,2000,0
20230908,164600,36511779,2000,2000,2000,2000,0
20230908,164500,36511779,2000,2000,2000,2000,0
20230908,164400,36511779,2000,2000,2000,2000,0
20230908,164300,36511779,2000,2000,2000,2000,0
20230908,164200,36511779,2000,2000,2000,2000,0
20230908,164100,36511779,2000,2000,2000,2000,0
20230908,164000,36511779,2000,2000,2000,2000,0
20230908,163900,36511779,2000,2000,2000,2000,0
20230908,163800,36511779,2000,2000,2000,2000,0
20230908,163700,36511779,2000,2000,2000,2000,0
20230908,163600,36511779,2000,2000,2000,2000,0
20230908,163500,36511779,2000,2000,2000,2000,0
20230908,163400,36511779,2000,2000,2000,2000,0
20230908,163300,36511779,2000,2000,2000,2000,0
20230908,163200,36511779,2000,2000,2000,2000,0
20230908,163100,36511779,2000,2000,2000,2000,0
20230908,163000,36511779,2000,2000,2000,2000,0
20230908,162900,36511779,2000,2000,2000,2000,0
20230908,162800,36511779,2000,2000,2000,2000,0
20230908,162700,36511779,2000,2000,2000,2000,0
20230908,162600,36511779,2000,2000,2000,2000,0
20230908,162500,36511779,2000,2000,2000,2000,0
20230908,162400,36511779,2000,2000,2000,2000,0
20230908,162300,36511779,2000,2000,2000,2000,0
20230908,162200,36511779,2000,2000,2000,2000,0
20230908,162100,36511779,2000,2000,2000,2000,0
20230908,162000,36511779,2000,2000,2000,2000,2819
20230908,161900,36511779,2000,2000,2000,2000,0
20230908,161800,36511779,2000,2000,2000,2000,0
20230908,161700,36511779,2000,2000,2000,2000,0
20230908,161600,36511779,2000,2000,2000,2000,0
20230908,161500,36511779,2000,2000,2000,2000,0
20230908,161400,36511779,2000,2000,2000,2000,0
20230908,161300,36511779,2000,2000,2000,2000,0
20230908,161200,36511779,2000,2000,2000,2000,0
20230908,161100,36511779,2000,2000,2000,2000,0
20230908,161000,36511779,2000,2000,2000,2000,0
20230908,160900,36511779,2000,2000,2000,2000,0
20230908,160800,36511779,2000,2000,2000,2000,0
20230908,160700,36511779,2000,2000,2000,2000,0
20230908,160600,36511779,2000,2000,2000,2000,0
20230908,160500,36511779,2000,2000,2000,2000,0
20230908,160400,36511779,2000,2000,2000,2000,0
20230908,160300,36511779,2000,2000,2000,2000,0
20230908,160200,36511779,2000,2000,2000,2000,0
20230908,160100,36511779,2000,2000,2000,2000,0
20230908,160000,36511779,2000,2000,2000,2000,0
20230908,155900,36511779,2000,2000,2000,2000,0
20230908,155800,36511779,2000,2000,2000,2000,0
20230908,155700,36511779,2000,2000,2000,2000,0
20230908,155600,36511779,2000,2000,2000,2000,0
20230908,155500,36511779,2000,2000,2000,2000,0
20230908,155400,36511779,2000,2000,2000,2000,0
20230908,155300,36511779,2000,2000,2000,2000,0
20230908,155200,36511779,2000,2000,2000,2000,0
20230908,155100,36511779,2000,2000,2000,2000,0
20230908,155000,36511779,2000,2000,2000,2000,2819
20230908,154900,36511779,2000,2000,2000,2000,0
20230908,154800,36511779,2000,2000,2000,2000,0
20230908,154700,36511779,2000,2000,2000,2000,0
20230908,154600,36511779,2000,2000,2000,2000,0
20230908,154500,36511779,2000,2000,2000,2000,0
20230908,154400,36511779,2000,2000,2000,2000,0
20230908,154300,36511779,2000,2000,2000,2000,0
20230908,154200,36511779,2000,2000,2000,2000,0
20230908,154100,36511779,2000,2000,2000,2000,0
20230908,154000,36511779,2000,2000,2000,2000,0
20230908,153900,36511779,2000,2000,2000,2000,0
20230908,153800,36511779,2000,2000,2000,2000,0
20230908,153700,36511779,2000,2000,2000,2000,0
20230908,153600,36511779,2000,2000,2000,2000,0
20230908,153500,36511779,2000,2000,2000,2000,0
20230908,153400,36511779,2000,2000,2000,2000,0
20230908,153300,36511779,2000,2000,2000,2000,0
20230908,153200,36511779,2000,2000,2000,2000,0
20230908,153100,36511779,2000,2000,2000,2000,0
20230908,153000,36511779,2000,2000,2000,2000,2819
20230908,152900,30873779,2000,2000,2000,2000,0
20230908,152800,30873779,2000,2000,2000,2000,0
20230908,152700,30873779,2000,2000,2000,2000,0
20230908,152600,30873779,2000,2000,2000,2000,0
20230908,152500,30873779,2000,2000,2000,2000,0
20230908,152400,30873779,2000,2000,2000,2000,0
20230908,152300,30873779,2000,2000,2000,2000,0
20230908,152200,30873779,2000,2000,2000,2000,0
20230908,152100,30873779,2000,2000,2000,2000,0
20230908,152000,30873779,2000,2000,2000,2000,0
20230908,151900,30873779,2000,2000,2000,2000,0
20230908,151800,30873779,2000,2000,2000,2000,50
20230908,151700,30773779,2000,2000,2000,2000,0
20230908,151600,30773779,2000,2000,2000,2000,0
20230908,151500,30773779,2000,2000,2000,2000,0
20230908,151400,30773779,2000,2000,2000,2000,10
20230908,151300,30753779,2000,2000,2000,2000,35
20230908,151200,30683779,2000,2000,2000,2000,5
20230908,151100,30673779,1994,1994,1994,1994,0
20230908,151000,30673779,1994,1994,1994,1994,0
20230908,150900,30673779,1994,1994,1994,1994,0
20230908,150800,30673779,1994,1994,1994,1994,0
20230908,150700,30673779,1994,1994,1994,1994,0
20230908,150600,30673779,1994,1994,1994,1994,0
20230908,150500,30673779,1994,1994,1994,1994,0
20230908,150400,30673779,1994,1994,1994,1994,0
20230908,150300,30673779,1994,1994,1994,1994,0
20230908,150200,30673779,1994,1994,1994,1994,0
20230908,150100,30673779,1994,1997,1997,1994,654
20230908,150000,29368928,2000,2000,2000,2000,0
20230908,145900,29368928,2000,2000,2000,2000,0
20230908,145800,29368928,2000,2000,2000,2000,0
20230908,145700,29368928,2000,1999,2000,1999,2
20230908,145600,29364929,2000,2000,2000,2000,0
20230908,145500,29364929,2000,2000,2000,2000,0
20230908,145400,29364929,2000,2000,2000,2000,0
20230908,145300,29364929,2000,2000,2000,2000,0
20230908,145200,29364929,2000,2000,2000,2000,0
20230908,145100,29364929,2000,2000,2000,2000,0
20230908,145000,29364929,2000,2000,2000,2000,0
20230908,144900,29364929,2000,2000,2000,2000,0
20230908,144800,29364929,2000,2000,2000,2000,0
20230908,144700,29364929,2000,2000,2000,2000,0
20230908,144600,29364929,2000,2000,2000,2000,0
20230908,144500,29364929,2000,2000,2000,2000,0
20230908,144400,29364929,2000,2000,2000,2000,0
20230908,144300,29364929,2000,2000,2000,2000,0
20230908,144200,29364929,2000,2000,2000,2000,0
20230908,144100,29364929,2000,2000,2000,2000,0
20230908,144000,29364929,2000,1999,2000,1999,270
20230908,143900,28825058,2000,2000,2000,2000,0
20230908,143800,28825058,2000,2000,2000,2000,0
20230908,143700,28825058,2000,2000,2000,2000,0
20230908,143600,28825058,2000,2000,2000,2000,0
20230908,143500,28825058,2000,2000,2000,2000,0
20230908,143400,28825058,2000,2000,2000,2000,0
20230908,143300,28825058,2000,2000,2000,2000,0
20230908,143200,28825058,2000,2000,2000,2000,0
20230908,143100,28825058,2000,2000,2000,2000,0
20230908,143000,28825058,2000,2000,2000,2000,0
20230908,142900,28825058,2000,2000,2000,2000,0
20230908,142800,28825058,2000,2000,2000,2000,0
20230908,142700,28825058,2000,2000,2000,2000,0
20230908,142600,28825058,2000,2000,2000,2000,0
20230908,142500,28825058,2000,2000,2000,2000,0
20230908,142400,28825058,2000,2000,2000,2000,0
20230908,142300,28825058,2000,2000,2000,2000,0
20230908,142200,28825058,2000,2000,2000,2000,0
20230908,142100,28825058,2000,2000,2000,2000,0
20230908,142000,28825058,2000,2000,2000,2000,0
20230908,141900,28825058,2000,1997,2000,1997,133
20230908,141800,28559311,1997,1996,1997,1995,204
20230908,141700,28152131,1996,1996,1996,1996,0
20230908,141600,28152131,1996,1996,1996,1996,0
20230908,141500,28152131,1996,1996,1996,1996,0
20230908,141400,28152131,1996,1996,1996,1996,0
20230908,141300,28152131,1996,1996,1996,1996,0
20230908,141200,28152131,1996,1996,1996,1996,0
20230908,141100,28152131,1996,1996,1996,1996,0
20230908,141000,28152131,1996,1996,1996,1996,0
20230908,140900,28152131,1996,1996,1996,1996,0
20230908,140800,28152131,1996,1996,1996,1996,0
20230908,140700,28152131,1996,1996,1996,1996,1
20230908,140600,28150135,1994,1994,1994,1994,0
20230908,140500,28150135,1994,1994,1994,1994,0
20230908,140400,28150135,1994,1994,1994,1994,0
20230908,140300,28150135,1994,1994,1994,1994,0
20230908,140200,28150135,1994,1994,1994,1994,0
20230908,140100,28150135,1994,1994,1994,1994,1
20230908,140000,28148141,1993,1993,1993,1993,0
20230908,135900,28148141,1993,1993,1993,1993,0
20230908,135800,28148141,1993,1993,1993,1993,0
20230908,135700,28148141,1993,1993,1993,1993,0
20230908,135600,28148141,1993,1993,1993,1993,0
20230908,135500,28148141,1993,1993,1993,1993,0
20230908,135400,28148141,1993,1993,1993,1993,0
20230908,135300,28148141,1993,1993,1993,1993,0
20230908,135200,28148141,1993,1993,1993,1993,0
20230908,135100,28148141,1993,1993,1993,1993,0
20230908,135000,28148141,1993,1993,1993,1993,0
20230908,134900,28148141,1993,1993,1993,1993,0
20230908,134800,28148141,1993,1993,1993,1993,0
20230908,134700,28148141,1993,1993,1993,1993,0
20230908,134600,28148141,1993,1993,1993,1993,0
20230908,134500,28148141,1993,1993,1993,1993,0
20230908,134400,28148141,1993,1993,1993,1993,0
20230908,134300,28148141,1993,1993,1993,1993,15
20230908,134200,28118246,1993,1993,1993,1993,14
20230908,134100,28090344,1993,1994,1994,1993,291
20230908,134000,27510095,1994,1994,1994,1994,0
20230908,133900,27510095,1994,1994,1994,1994,1
20230908,133800,27508101,1994,1994,1994,1994,1
20230908,133700,27506107,1994,1995,1995,1994,21
20230908,133600,27464213,1994,1994,1994,1994,0
20230908,133500,27464213,1994,1994,1994,1994,0
20230908,133400,27464213,1994,1994,1994,1994,0
20230908,133300,27464213,1994,1994,1994,1994,0
20230908,133200,27464213,1994,1994,1994,1994,0
20230908,133100,27464213,1994,1994,1994,1994,0
20230908,133000,27464213,1994,1994,1994,1994,0
20230908,132900,27464213,1994,1994,1994,1994,0
20230908,132800,27464213,1994,1994,1994,1994,0
20230908,132700,27464213,1994,1994,1994,1994,0
20230908,132600,27464213,1994,1994,1994,1994,0
20230908,132500,27464213,1994,1994,1994,1994,0
20230908,132400,27464213,1994,1994,1994,1994,0
20230908,132300,27464213,1994,1994,1994,1994,0
20230908,132200,27464213,1994,1994,1994,1994,0
20230908,132100,27464213,1994,1994,1994,1994,0
20230908,132000,27464213,1994,1994,1994,1994,0
20230908,131900,27464213,1994,1994,1994,1994,0
20230908,131800,27464213,1994,1994,1994,1994,0
20230908,131700,27464213,1994,1994,1994,1994,2
20230908,131600,27460225,1998,1998,1998,1998,0
20230908,131500,27460225,1998,1998,1998,1998,0
20230908,131400,27460225,1998,1998,1998,1998,0
20230908,131300,27460225,1998,1998,1998,1998,0
20230908,131200,27460225,1998,1998,1998,1998,0
20230908,131100,27460225,1998,1998,1998,1998,1
20230908,131000,27458227,1994,1994,1994,1994,0
20230908,130900,27458227,1994,1994,1994,1994,0
20230908,130800,27458227,1994,1994,1994,1994,0
20230908,130700,27458227,1994,1994,1994,1994,0
20230908,130600,27458227,1994,1994,1994,1994,1
20230908,130500,27456233,1994,1994,1994,1994,2
20230908,130400,27452245,2000,1998,2000,1994,16
20230908,130300,27420274,1997,1997,1997,1997,0
20230908,130200,27420274,1997,1997,1997,1997,4
20230908,130100,27412286,1996,1996,1996,1996,8
20230908,130000,27396318,1996,1996,1996,1996,0
20230908,125900,27396318,1996,1996,1996,1996,0
20230908,125800,27396318,1996,1996,1996,1996,0
20230908,125700,27396318,1996,1996,1996,1996,0
20230908,125600,27396318,1996,1996,1996,1996,0
20230908,125500,27396318,1996,1996,1996,1996,0
20230908,125400,27396318,1996,1996,1996,1996,0
20230908,125300,27396318,1996,1996,1996,1996,0
20230908,125200,27396318,1996,1996,1996,1996,0
20230908,125100,27396318,1996,1996,1996,1996,0
20230908,125000,27396318,1996,1996,1996,1996,1
20230908,124900,27394322,1994,1994,1994,1994,0
20230908,124800,27394322,1994,1994,1994,1994,0
20230908,124700,27394322,1994,1994,1994,1994,0
20230908,124600,27394322,1994,1994,1994,1994,0
20230908,124500,27394322,1994,1994,1994,1994,0
20230908,124400,27394322,1994,1994,1994,1994,0
20230908,124300,27394322,1994,1994,1994,1994,0
20230908,124200,27394322,1994,1994,1994,1994,0
20230908,124100,27394322,1994,1994,1994,1994,0
20230908,124000,27394322,1994,1994,1994,1994,0
20230908,123900,27394322,1994,1994,1994,1994,0
20230908,123800,27394322,1994,1994,1994,1994,0
20230908,123700,27394322,1994,1994,1994,1994,0
20230908,123600,27394322,1994,1994,1994,1994,0
20230908,123500,27394322,1994,1994,1994,1994,0
20230908,123400,27394322,1994,1994,1994,1994,0
20230908,123300,27394322,1994,1994,1994,1994,0
20230908,123200,27394322,1994,1994,1994,1994,0
20230908,123100,27394322,1994,1994,1994,1994,0
20230908,123000,27394322,1994,1994,1994,1994,0
20230908,122900,27394322,1994,1994,1994,1994,0
20230908,122800,27394322,1994,1994,1994,1994,1
20230908,122700,27392328,1994,1994,1994,1994,2
20230908,122600,27388340,1994,1998,1998,1994,25
20230908,122500,27338410,1999,1999,1999,1999,0
20230908,122400,27338410,1999,1995,1999,1995,68
20230908,122300,27202678,2000,2000,2000,2000,0
20230908,122200,27202678,2000,2000,2000,2000,0
20230908,122100,27202678,2000,2000,2000,2000,0
20230908,122000,27202678,2000,2000,2000,2000,0
20230908,121900,27202678,2000,2000,2000,2000,0
20230908,121800,27202678,2000,2000,2000,2000,0
20230908,121700,27202678,2000,2000,2000,2000,0
20230908,121600,27202678,2000,2000,2000,2000,0
20230908,121500,27202678,2000,2000,2000,2000,0
20230908,121400,27202678,2000,2000,2000,2000,1
20230908,121300,27200678,1995,1995,1995,1995,0
20230908,121200,27200678,1995,1995,1995,1995,0
20230908,121100,27200678,1995,1995,1995,1995,0
20230908,121000,27200678,1995,1995,1995,1995,0
20230908,120900,27200678,1995,1995,1995,1995,10
20230908,120800,27180728,1994,1994,1994,1994,0
20230908,120700,27180728,1994,1994,1994,1994,0
20230908,120600,27180728,1994,1994,1994,1994,0
20230908,120500,27180728,1994,1994,1994,1994,0
20230908,120400,27180728,1994,1994,1994,1994,10
20230908,120300,27160788,1994,1994,1994,1994,0
20230908,120200,27160788,1994,1994,1994,1994,0
20230908,120100,27160788,1994,1994,1994,1994,0
20230908,120000,27160788,1994,1994,1994,1994,0
20230908,115900,27160788,1994,1994,1994,1994,0
20230908,115800,27160788,1994,1999,2000,1994,2054
20230908,115700,23052864,2000,2000,2000,2000,0
20230908,115600,23052864,2000,2000,2000,2000,0
20230908,115500,23052864,2000,2000,2000,2000,0
20230908,115400,23052864,2000,2000,2000,2000,0
20230908,115300,23052864,2000,2000,2000,2000,0
20230908,115200,23052864,2000,2000,2000,2000,0
20230908,115100,23052864,2000,2000,2000,2000,0
20230908,115000,23052864,2000,2000,2000,2000,0
20230908,114900,23052864,2000,2000,2000,2000,0
20230908,114800,23052864,2000,2000,2000,2000,0
20230908,114700,23052864,2000,2000,2000,2000,0
20230908,114600,23052864,2000,2000,2000,2000,0
20230908,114500,23052864,2000,2000,2000,2000,0
20230908,114400,23052864,2000,2000,2000,2000,0
20230908,114300,23052864,2000,2000,2000,2000,0
20230908,114200,23052864,2000,2000,2000,2000,0
20230908,114100,23052864,2000,2000,2000,2000,0
20230908,114000,23052864,2000,2000,2000,2000,0
20230908,113900,23052864,2000,2000,2000,2000,6
20230908,113800,23040864,1994,1994,1994,1994,5
20230908,113700,23030894,1994,1994,1994,1994,0
20230908,113600,23030894,1994,1994,1994,1994,0
20230908,113500,23030894,1994,1994,1994,1994,0
20230908,113400,23030894,1994,1994,1994,1994,0
20230908,113300,23030894,1994,1994,1994,1994,0
20230908,113200,23030894,1994,1994,1994,1994,0
20230908,113100,23030894,1994,1994,1994,1994,0
20230908,113000,23030894,1994,1994,1994,1994,0
20230908,112900,23030894,1994,1994,1994,1994,3
20230908,112800,23024912,1991,1991,1991,1991,0
20230908,112700,23024912,1991,1991,1991,1991,0
20230908,112600,23024912,1991,1991,1991,1991,0
20230908,112500,23024912,1991,1991,1991,1991,0
20230908,112400,23024912,1991,1991,1991,1991,0
20230908,112300,23024912,1991,1991,1991,1991,0
20230908,112200,23024912,1991,1991,1991,1991,0
20230908,112100,23024912,1991,1991,1991,1991,0
20230908,112000,23024912,1991,1991,1991,1991,0
20230908,111900,23024912,1991,1991,1991,1991,0
20230908,111800,23024912,1991,1991,1991,1991,0
20230908,111700,23024912,1991,1991,1991,1991,0
20230908,111600,23024912,1991,1991,1991,1991,0
20230908,111500,23024912,1991,1991,1991,1991,0
20230908,111400,23024912,1991,1991,1991,1991,0
20230908,111300,23024912,1991,1991,1991,1991,99
20230908,111200,22827803,1991,1991,1991,1991,0
20230908,111100,22827803,1991,1991,1991,1991,0
20230908,111000,22827803,1991,1991,1991,1991,0
20230908,110900,22827803,1991,1991,1991,1991,200
20230908,110800,22429603,1991,1991,1991,1991,0
20230908,110700,22429603,1991,1991,1991,1991,1
20230908,110600,22427612,2000,2000,2000,2000,0
20230908,110500,22427612,2000,2000,2000,2000,0
20230908,110400,22427612,2000,2000,2000,2000,0
20230908,110300,22427612,2000,2000,2000,2000,0
20230908,110200,22427612,2000,2000,2000,2000,0
20230908,110100,22427612,2000,2000,2000,2000,0
20230908,110000,22427612,2000,2000,2000,2000,0
20230908,105900,22427612,2000,2000,2000,2000,0
20230908,105800,22427612,2000,2000,2000,2000,0
20230908,105700,22427612,2000,2000,2000,2000,0
20230908,105600,22427612,2000,2000,2000,2000,0
20230908,105500,22427612,2000,2000,2000,2000,1
20230908,105400,22425612,1992,1992,1992,1992,100
20230908,105300,22226412,1991,1991,1991,1991,0
20230908,105200,22226412,1991,1991,1991,1991,0
20230908,105100,22226412,1991,1991,1991,1991,0
20230908,105000,22226412,1991,1991,1991,1991,0
20230908,104900,22226412,1991,1991,1991,1991,0
20230908,104800,22226412,1991,1991,1991,1990,1722
20230908,104700,18798410,1992,1992,1992,1992,57
20230908,104600,18684866,2000,2000,2000,2000,0
20230908,104500,18684866,2000,2000,2000,2000,0
20230908,104400,18684866,2000,2000,2000,2000,0
20230908,104300,18684866,2000,2000,2000,2000,0
20230908,104200,18684866,2000,2000,2000,2000,0
20230908,104100,18684866,2000,2000,2000,2000,1
20230908,104000,18682866,2000,2000,2000,2000,0
20230908,103900,18682866,2000,2000,2000,2000,0
20230908,103800,18682866,2000,2000,2000,2000,0
20230908,103700,18682866,2000,2000,2000,2000,0
20230908,103600,18682866,2000,2000,2000,2000,0
20230908,103500,18682866,2000,2000,2000,2000,0
20230908,103400,18682866,2000,2000,2000,2000,0
20230908,103300,18682866,2000,2000,2000,2000,0
20230908,103200,18682866,2000,2000,2000,2000,0
20230908,103100,18682866,2000,2000,2000,2000,0
20230908,103000,18682866,2000,2000,2000,2000,0
20230908,102900,18682866,2000,2000,2000,2000,0
20230908,102800,18682866,2000,2000,2000,2000,0
20230908,102700,18682866,2000,2000,2000,2000,0
20230908,102600,18682866,2000,2000,2000,2000,0
20230908,102500,18682866,2000,2000,2000,2000,0
20230908,102400,18682866,2000,2000,2000,2000,0
20230908,102300,18682866,2000,2000,2000,2000,20
20230908,102200,18642866,2000,2000,2000,2000,0
20230908,102100,18642866,2000,2000,2000,2000,1
20230908,102000,18640866,1991,1991,1991,1991,0
20230908,101900,18640866,1991,2000,2000,1991,3
20230908,101800,18634875,2005,2005,2005,2005,0
20230908,101700,18634875,2005,2005,2005,2005,0
20230908,101600,18634875,2005,2005,2005,2005,0
20230908,101500,18634875,2005,2005,2005,2005,0
20230908,101400,18634875,2005,2005,2005,2005,0
20230908,101300,18634875,2005,2005,2005,2005,0
20230908,101200,18634875,2005,2005,2005,2005,0
20230908,101100,18634875,2005,2005,2005,2005,0
20230908,101000,18634875,2005,2005,2005,2005,0
20230908,100900,18634875,2005,2005,2005,2005,0
20230908,100800,18634875,2005,2005,2005,2005,0
20230908,100700,18634875,2005,2005,2005,2005,0
20230908,100600,18634875,2005,2005,2005,2005,1
20230908,100500,18632870,1990,1990,1990,1990,0
20230908,100400,18632870,1990,1993,1993,1990,1560
20230908,100300,15526635,2005,2005,2005,2005,0
20230908,100200,15526635,2005,2005,2005,2005,0
20230908,100100,15526635,2005,2005,2005,2005,0
20230908,100000,15526635,2005,2005,2005,2005,0
20230908,095900,15526635,2005,2005,2005,2005,0
20230908,095800,15526635,2005,2005,2005,2005,0
20230908,095700,15526635,2005,2005,2005,2005,0
20230908,095600,15526635,2005,2005,2005,2005,0
20230908,095500,15526635,2005,2005,2005,2005,0
20230908,095400,15526635,2005,2005,2005,2005,0
20230908,095300,15526635,2005,2005,2005,2005,0
20230908,095200,15526635,2005,2005,2005,2005,0
20230908,095100,15526635,2005,2005,2005,2005,0
20230908,095000,15526635,2005,2005,2005,2005,0
20230908,094900,15526635,2005,2005,2005,2005,0
20230908,094800,15526635,2005,2005,2005,2005,0
20230908,094700,15526635,2005,2005,2005,2005,0
20230908,094600,15526635,2005,2005,2005,2005,0
20230908,094500,15526635,2005,2005,2005,2005,0
20230908,094400,15526635,2005,2005,2005,2005,0
20230908,094300,15526635,2005,2005,2005,2005,0
20230908,094200,15526635,2005,2005,2005,2005,0
20230908,094100,15526635,2005,2005,2005,2005,0
20230908,094000,15526635,2005,2005,2005,2005,0
20230908,093900,15526635,2005,2005,2005,2005,0
20230908,093800,15526635,2005,2005,2005,2005,0
20230908,093700,15526635,2005,2005,2005,2005,0
20230908,093600,15526635,2005,2005,2005,2005,0
20230908,093500,15526635,2005,2005,2005,2005,0
20230908,093400,15526635,2005,2005,2005,2005,0
20230908,093300,15526635,2005,2005,2005,2005,0
20230908,093200,15526635,2005,2005,2005,2005,0
20230908,093100,15526635,2005,2005,2005,2005,0
20230908,093000,15526635,2005,2005,2005,2005,0
20230908,092900,15526635,2005,2005,2005,2005,0
20230908,092800,15526635,2005,1992,2005,1992,503
20230908,092700,14520434,1992,1992,1992,1992,202
20230908,092600,14118050,1992,1992,1992,1992,0
20230908,092500,14118050,1992,1992,1992,1992,0
20230908,092400,14118050,1992,1992,1992,1992,0
20230908,092300,14118050,1992,1992,1992,1992,0
20230908,092200,14118050,1992,1992,1992,1992,0
20230908,092100,14118050,1992,1992,1992,1992,0
20230908,092000,14118050,1992,1992,1992,1992,20
20230908,091900,14078210,1990,1990,1990,1990,0
20230908,091800,14078210,1990,1990,1990,1990,0
20230908,091700,14078210,1990,1990,1990,1990,0
20230908,091600,14078210,1990,1995,1995,1990,5000
20230908,091500,4123479,1994,1994,1994,1994,0
20230908,091400,4123479,1994,1994,1994,1994,0
20230908,091300,4123479,1994,1994,1994,1994,0
20230908,091200,4123479,1994,1994,1994,1994,0
20230908,091100,4123479,1994,1994,1994,1994,0
20230908,091000,4123479,1994,1994,1994,1994,0
20230908,090900,4123479,1994,1994,1994,1994,0
20230908,090800,4123479,1994,1994,1994,1994,0
20230908,090700,4123479,1994,1994,1994,1994,0
20230908,090600,4123479,1994,1994,1994,1994,0
20230908,090500,4123479,1994,1994,1994,1994,0
20230908,090400,4123479,1994,1994,1994,1994,14
20230908,090300,4095563,1994,1994,1994,1994,0
20230908,090200,4095563,1994,1994,1994,1994,1202
20230908,090100,1698775,1992,1995,1995,1992,609
20230908,090000,484785,1995,1995,1995,1995,243